Bridgent Historical Data

BRIDGENT Page 36
Download
Date Close Price change Market cap Trading volume
Nov 23, 1 PM $ 0.0000383
+5.85%
$ 383,300 $ 86,785
Nov 23, 12 PM $ 0.0000359
-3.02%
$ 359,100 $ 86,333
Nov 23, 11 AM $ 0.0000373
+2.02%
$ 373,400 $ 85,845
Nov 23, 10 AM $ 0.0000367
-0.08%
$ 366,900 $ 85,788
Nov 23, 9 AM $ 0.000037
-1.52%
$ 366,900 $ 85,460
Nov 23, 8 AM $ 0.0000377
+3.63%
$ 377,100 $ 85,392
Nov 23, 7 AM $ 0.0000365
+1.19%
$ 365,500 $ 81,783
Nov 23, 6 AM $ 0.0000364
+2.94%
$ 364,100 $ 91,037
Nov 23, 5 AM $ 0.0000354
-5.05%
$ 353,700 $ 86,955
Nov 23, 4 AM $ 0.0000374
+1.38%
$ 374,500 $ 82,837
Nov 23, 3 AM $ 0.000037
+8.19%
$ 369,900 $ 79,439
Nov 23, 2 AM $ 0.000034
-4.33%
$ 340,100 $ 76,009
Nov 23, 1 AM $ 0.0000355
+5.34%
$ 354,800 $ 72,142
Nov 23, 12 AM $ 0.0000335
-7.29%
$ 335,500 $ 68,639
Nov 22, 11 PM $ 0.000036
+5.89%
$ 361,200 $ 64,940
Nov 22, 10 PM $ 0.0000342
+0.26%
$ 341,800 $ 60,294
Nov 22, 9 PM $ 0.000034
+2.01%
$ 339,900 $ 56,721
Nov 22, 8 PM $ 0.0000335
+6.21%
$ 335,400 $ 56,404
Nov 22, 7 PM $ 0.0000316
+4.57%
$ 315,800 $ 55,840
Nov 22, 6 PM $ 0.0000302
-1.76%
$ 303,600 $ 55,715
Nov 22, 5 PM $ 0.0000306
-5.12%
$ 305,800 $ 56,086
Nov 22, 4 PM $ 0.0000321
+8.36%
$ 322,300 $ 56,119
Nov 22, 3 PM $ 0.0000297
+8.11%
$ 297,400 $ 56,201
Nov 22, 2 PM $ 0.0000275
-4.81%
$ 275,100 $ 56,526
Nov 22, 1 PM $ 0.0000289
-2.33%
$ 289,000 $ 57,351
Nov 22, 12 PM $ 0.0000296
-7.03%
$ 297,500 $ 57,796
Nov 22, 11 AM $ 0.000032
+0.22%
$ 320,200 $ 58,076
Nov 22, 10 AM $ 0.0000318
+1.34%
$ 318,100 $ 57,056
Nov 22, 9 AM $ 0.0000315
+0.58%
$ 315,500 $ 57,319
Nov 22, 8 AM $ 0.0000311
+1.34%
$ 310,900 $ 57,280
Nov 22, 7 AM $ 0.0000307
-2.32%
$ 306,800 $ 61,666
Nov 22, 6 AM $ 0.0000314
+0.00%
$ 314,100 $ 60,429
Nov 22, 5 AM $ 0.0000314
+0.00%
$ 314,100 $ 71,159
Nov 22, 4 AM $ 0.0000314
+0.00%
$ 314,100 $ 75,298
Nov 22, 3 AM $ 0.0000314
+0.00%
$ 314,100 $ 79,697
Nov 22, 2 AM $ 0.0000314
+0.00%
$ 314,100 $ 83,923
Nov 22, 1 AM $ 0.0000314
+0.00%
$ 314,100 $ 88,211
Nov 22, 12 AM $ 0.0000314
+0.00%
$ 314,100 $ 94,849
Nov 21, 11 PM $ 0.0000314
+0.00%
$ 314,100 $ 99,134
Nov 21, 10 PM $ 0.0000314
-0.13%
$ 314,100 $ 103,615
Nov 21, 9 PM $ 0.0000315
-2.84%
$ 314,900 $ 108,105
Nov 21, 8 PM $ 0.0000323
-0.98%
$ 322,900 $ 109,458
Nov 21, 7 PM $ 0.0000326
-1.72%
$ 327,400 $ 111,495
Nov 21, 6 PM $ 0.0000332
-2.92%
$ 332,200 $ 113,289
Nov 21, 5 PM $ 0.000034
-1.16%
$ 340,500 $ 114,667
Nov 21, 4 PM $ 0.0000344
+1.00%
$ 345,800 $ 116,274
Nov 21, 3 PM $ 0.0000342
-2.23%
$ 342,800 $ 117,957
Nov 21, 2 PM $ 0.000035
-1.71%
$ 349,900 $ 119,458
Nov 21, 1 PM $ 0.0000357
+0.00%
$ 357,400 $ 120,399
Nov 21, 12 PM $ 0.0000359
-0.50%
$ 358,800 $ 121,621