Bridgent Historical Data

BRIDGENT Page 38
Download
Date Close Price change Market cap Trading volume
Nov 19, 9 AM $ 0.0000527
-0.06%
$ 524,200 $ 135,897
Oct 20, 8 AM $ 0.0000791
-0.53%
$ 790,900 $ 60,192
Oct 20, 7 AM $ 0.0000795
+3.09%
$ 792,800 $ 59,763
Oct 20, 6 AM $ 0.0000771
+0.40%
$ 770,600 $ 57,963
Oct 20, 5 AM $ 0.0000769
-0.56%
$ 769,300 $ 55,866
Oct 20, 4 AM $ 0.0000774
+0.86%
$ 770,800 $ 54,153
Oct 20, 3 AM $ 0.0000768
-0.16%
$ 768,500 $ 52,390
Oct 20, 2 AM $ 0.0000774
+1.91%
$ 773,600 $ 50,610
Oct 20, 1 AM $ 0.0000759
+0.56%
$ 756,100 $ 48,990
Oct 20, 12 AM $ 0.0000755
+0.43%
$ 754,800 $ 47,242
Oct 19, 11 PM $ 0.0000753
+1.56%
$ 752,900 $ 45,316
Oct 19, 10 PM $ 0.0000743
+0.61%
$ 745,300 $ 43,375
Oct 19, 9 PM $ 0.0000737
-1.84%
$ 735,400 $ 41,731
Oct 19, 8 PM $ 0.0000752
+2.13%
$ 752,100 $ 39,837
Oct 19, 7 PM $ 0.0000737
-0.22%
$ 734,400 $ 37,904
Oct 19, 6 PM $ 0.0000738
+0.94%
$ 737,300 $ 35,909
Oct 19, 5 PM $ 0.000073
-2.17%
$ 729,500 $ 33,962
Oct 19, 4 PM $ 0.0000749
-0.74%
$ 750,100 $ 33,035
Oct 19, 3 PM $ 0.0000755
-1.65%
$ 755,000 $ 33,057
Oct 19, 2 PM $ 0.0000766
-1.56%
$ 765,600 $ 33,123
Oct 19, 1 PM $ 0.0000776
+1.92%
$ 775,700 $ 33,890
Oct 19, 12 PM $ 0.0000759
-1.35%
$ 759,300 $ 34,489
Oct 19, 11 AM $ 0.000077
-2.20%
$ 774,200 $ 34,742
Oct 19, 10 AM $ 0.000079
-4.53%
$ 790,400 $ 35,330
Oct 19, 9 AM $ 0.0000826
-2.10%
$ 826,000 $ 35,496
Oct 19, 8 AM $ 0.0000844
-2.04%
$ 844,000 $ 35,855
Oct 19, 7 AM $ 0.0000861
-3.60%
$ 860,800 $ 36,220
Oct 19, 6 AM $ 0.0000893
+1.14%
$ 888,800 $ 36,162
Oct 19, 5 AM $ 0.0000883
+1.62%
$ 880,700 $ 36,337
Oct 19, 4 AM $ 0.0000869
-0.49%
$ 870,900 $ 36,351
Oct 19, 3 AM $ 0.0000871
+1.06%
$ 873,100 $ 36,350
Oct 19, 2 AM $ 0.0000864
-0.43%
$ 864,200 $ 36,397
Oct 19, 1 AM $ 0.0000869
+0.02%
$ 869,200 $ 36,348
Oct 19, 12 AM $ 0.0000869
-0.72%
$ 871,600 $ 36,568
Oct 18, 11 PM $ 0.0000881
+1.02%
$ 880,600 $ 36,604
Oct 18, 10 PM $ 0.0000873
-0.48%
$ 872,700 $ 36,919
Oct 18, 9 PM $ 0.0000875
+0.56%
$ 875,200 $ 36,860
Oct 18, 8 PM $ 0.0000869
+0.78%
$ 869,500 $ 36,703
Oct 18, 7 PM $ 0.000086
+2.42%
$ 862,100 $ 36,797
Oct 18, 6 PM $ 0.0000838
+0.84%
$ 835,500 $ 36,705
Oct 18, 5 PM $ 0.0000831
+1.03%
$ 831,000 $ 36,744
Oct 18, 4 PM $ 0.0000822
-1.31%
$ 824,600 $ 36,962
Oct 18, 3 PM $ 0.0000833
+0.69%
$ 832,300 $ 37,167
Oct 18, 2 PM $ 0.0000825
-2.80%
$ 824,800 $ 37,379
Oct 18, 1 PM $ 0.0000851
-1.58%
$ 852,100 $ 36,976
Oct 18, 12 PM $ 0.0000863
-0.20%
$ 863,200 $ 36,758
Oct 18, 11 AM $ 0.0000871
-0.92%
$ 871,200 $ 36,572
Oct 18, 10 AM $ 0.0000879
-0.17%
$ 868,000 $ 36,343
Oct 18, 9 AM $ 0.0000881
+0.59%
$ 880,800 $ 36,443
Oct 18, 8 AM $ 0.0000876
+6.92%
$ 875,600 $ 36,235