Bridgent Historical Data

BRIDGENT Page 37
Download
Date Close Price change Market cap Trading volume
Nov 21, 11 AM $ 0.0000361
-4.25%
$ 360,600 $ 123,097
Nov 21, 10 AM $ 0.0000376
-0.11%
$ 378,400 $ 125,663
Nov 21, 9 AM $ 0.0000378
-4.25%
$ 378,200 $ 126,481
Nov 21, 8 AM $ 0.0000395
-4.68%
$ 395,000 $ 127,505
Nov 21, 7 AM $ 0.0000412
+2.16%
$ 411,700 $ 139,375
Nov 21, 6 AM $ 0.0000403
-3.93%
$ 403,000 $ 131,694
Nov 21, 5 AM $ 0.000042
-4.93%
$ 420,700 $ 126,293
Nov 21, 4 AM $ 0.0000439
-0.09%
$ 439,400 $ 126,613
Nov 21, 3 AM $ 0.000044
+1.41%
$ 439,800 $ 127,251
Nov 21, 2 AM $ 0.0000436
+0.23%
$ 436,500 $ 128,193
Nov 21, 1 AM $ 0.0000435
+1.54%
$ 435,300 $ 129,268
Nov 21, 12 AM $ 0.0000428
-1.70%
$ 428,300 $ 128,187
Nov 20, 11 PM $ 0.0000435
+1.57%
$ 431,900 $ 129,592
Nov 20, 10 PM $ 0.0000427
-5.23%
$ 427,500 $ 131,259
Nov 20, 9 PM $ 0.0000451
-2.13%
$ 451,100 $ 131,575
Nov 20, 8 PM $ 0.0000463
-2.73%
$ 463,000 $ 132,498
Nov 20, 7 PM $ 0.0000475
-4.54%
$ 475,400 $ 132,899
Nov 20, 6 PM $ 0.0000496
+0.00%
$ 496,400 $ 133,251
Nov 20, 5 PM $ 0.0000497
-2.40%
$ 496,700 $ 133,979
Nov 20, 4 PM $ 0.0000507
+0.04%
$ 507,500 $ 134,070
Nov 20, 3 PM $ 0.0000506
+0.44%
$ 503,800 $ 134,148
Nov 20, 2 PM $ 0.0000504
+1.00%
$ 504,100 $ 134,129
Nov 20, 1 PM $ 0.00005
-0.97%
$ 500,100 $ 135,327
Nov 20, 12 PM $ 0.0000505
+1.34%
$ 505,000 $ 135,679
Nov 20, 11 AM $ 0.0000496
+3.18%
$ 495,700 $ 136,407
Nov 20, 10 AM $ 0.0000483
+2.01%
$ 483,000 $ 137,978
Nov 20, 9 AM $ 0.0000475
-1.04%
$ 475,000 $ 138,722
Nov 20, 8 AM $ 0.0000478
-0.40%
$ 478,500 $ 154,283
Nov 20, 7 AM $ 0.0000479
+1.33%
$ 478,200 $ 142,947
Nov 20, 6 AM $ 0.0000473
+3.91%
$ 472,600 $ 142,906
Nov 20, 5 AM $ 0.0000453
-3.90%
$ 453,300 $ 143,088
Nov 20, 4 AM $ 0.0000474
-5.11%
$ 474,700 $ 143,334
Nov 20, 3 AM $ 0.0000502
-3.18%
$ 501,800 $ 143,091
Nov 20, 2 AM $ 0.0000519
-3.62%
$ 519,300 $ 142,911
Nov 20, 1 AM $ 0.0000537
-1.74%
$ 537,400 $ 142,566
Nov 20, 12 AM $ 0.0000539
-0.50%
$ 539,300 $ 141,709
Nov 19, 11 PM $ 0.0000542
+4.80%
$ 543,900 $ 141,003
Nov 19, 10 PM $ 0.0000517
+1.11%
$ 517,200 $ 139,559
Nov 19, 9 PM $ 0.0000515
+2.43%
$ 514,800 $ 139,491
Nov 19, 8 PM $ 0.0000503
-2.08%
$ 502,800 $ 139,094
Nov 19, 7 PM $ 0.0000513
-1.38%
$ 513,500 $ 139,911
Nov 19, 6 PM $ 0.0000523
+1.95%
$ 523,400 $ 140,009
Nov 19, 5 PM $ 0.0000515
-1.40%
$ 515,100 $ 139,396
Nov 19, 4 PM $ 0.0000516
+3.40%
$ 516,500 $ 139,068
Nov 19, 3 PM $ 0.0000499
-0.20%
$ 498,700 $ 138,988
Nov 19, 2 PM $ 0.00005
+0.79%
$ 495,900 $ 139,449
Nov 19, 1 PM $ 0.0000499
-5.76%
$ 499,100 $ 138,423
Nov 19, 12 PM $ 0.0000531
-2.36%
$ 530,700 $ 138,254
Nov 19, 11 AM $ 0.000054
+2.22%
$ 539,700 $ 137,023
Nov 19, 10 AM $ 0.0000528
+0.90%
$ 524,400 $ 135,365