Bridgent Historical Data

BRIDGENT Page 35
Download
Date Close Price change Market cap Trading volume
Nov 25, 3 PM $ 0.0000434
-4.55%
$ 433,600 $ 116,614
Nov 25, 2 PM $ 0.0000453
-1.52%
$ 453,500 $ 117,224
Nov 25, 1 PM $ 0.000046
-3.34%
$ 461,500 $ 116,984
Nov 25, 12 PM $ 0.0000474
+0.34%
$ 473,900 $ 117,588
Nov 25, 11 AM $ 0.0000471
-6.00%
$ 471,300 $ 117,578
Nov 25, 10 AM $ 0.0000501
-0.34%
$ 502,800 $ 118,083
Nov 25, 9 AM $ 0.0000506
+1.59%
$ 507,600 $ 117,900
Nov 25, 8 AM $ 0.0000501
+0.02%
$ 501,000 $ 118,361
Nov 25, 7 AM $ 0.0000502
+6.54%
$ 501,900 $ 117,964
Nov 25, 6 AM $ 0.0000471
-0.17%
$ 471,100 $ 118,027
Nov 25, 5 AM $ 0.0000471
-1.83%
$ 471,200 $ 117,720
Nov 25, 4 AM $ 0.0000479
-2.15%
$ 478,900 $ 117,585
Nov 25, 3 AM $ 0.0000494
+1.79%
$ 494,100 $ 116,476
Nov 25, 2 AM $ 0.0000482
+3.43%
$ 482,400 $ 116,200
Nov 25, 1 AM $ 0.0000466
-0.55%
$ 465,900 $ 115,650
Nov 25, 12 AM $ 0.0000471
+1.07%
$ 471,400 $ 115,382
Nov 24, 11 PM $ 0.0000469
-1.96%
$ 469,200 $ 115,048
Nov 24, 10 PM $ 0.0000477
+1.40%
$ 474,100 $ 114,446
Nov 24, 9 PM $ 0.000047
-0.53%
$ 470,300 $ 113,688
Nov 24, 8 PM $ 0.0000473
-2.01%
$ 475,300 $ 113,195
Nov 24, 7 PM $ 0.0000486
-0.53%
$ 485,600 $ 112,352
Nov 24, 6 PM $ 0.0000488
+6.59%
$ 488,200 $ 111,454
Nov 24, 5 PM $ 0.0000458
-5.10%
$ 458,000 $ 110,275
Nov 24, 4 PM $ 0.0000482
-1.19%
$ 484,000 $ 109,093
Nov 24, 3 PM $ 0.0000491
-0.91%
$ 490,800 $ 108,240
Nov 24, 2 PM $ 0.0000497
-2.11%
$ 496,600 $ 106,989
Nov 24, 1 PM $ 0.0000511
+3.01%
$ 510,600 $ 106,112
Nov 24, 12 PM $ 0.0000493
+4.45%
$ 493,000 $ 104,696
Nov 24, 11 AM $ 0.0000469
+0.95%
$ 469,500 $ 103,345
Nov 24, 10 AM $ 0.0000466
-4.59%
$ 465,700 $ 101,600
Nov 24, 9 AM $ 0.000049
+4.70%
$ 490,100 $ 100,297
Nov 24, 8 AM $ 0.0000471
+4.59%
$ 471,400 $ 98,687
Nov 24, 7 AM $ 0.0000447
+4.41%
$ 447,500 $ 97,577
Nov 24, 6 AM $ 0.0000428
+2.02%
$ 428,300 $ 96,661
Nov 24, 5 AM $ 0.0000421
-1.47%
$ 421,400 $ 96,332
Nov 24, 4 AM $ 0.0000428
+2.86%
$ 427,700 $ 96,063
Nov 24, 3 AM $ 0.0000415
-4.80%
$ 414,600 $ 95,359
Nov 24, 2 AM $ 0.0000432
+6.55%
$ 432,500 $ 94,365
Nov 24, 1 AM $ 0.0000404
-3.12%
$ 404,200 $ 94,094
Nov 24, 12 AM $ 0.0000415
+1.69%
$ 415,200 $ 93,272
Nov 23, 11 PM $ 0.0000408
-0.54%
$ 408,300 $ 92,480
Nov 23, 10 PM $ 0.0000407
+3.72%
$ 406,700 $ 92,694
Nov 23, 9 PM $ 0.0000396
-4.49%
$ 395,900 $ 92,094
Nov 23, 8 PM $ 0.0000413
+4.93%
$ 412,900 $ 91,666
Nov 23, 7 PM $ 0.0000392
-1.16%
$ 390,000 $ 91,213
Nov 23, 6 PM $ 0.0000399
+9.88%
$ 399,100 $ 90,668
Nov 23, 5 PM $ 0.0000363
-1.52%
$ 363,200 $ 89,739
Nov 23, 4 PM $ 0.0000371
+2.54%
$ 371,300 $ 89,564
Nov 23, 3 PM $ 0.0000362
+0.86%
$ 362,100 $ 88,753
Nov 23, 2 PM $ 0.0000361
-5.15%
$ 361,100 $ 88,077