Bridgent Historical Data

BRIDGENT Page 39
Download
Date Close Price change Market cap Trading volume
Oct 18, 7 AM $ 0.0000826
+1.79%
$ 825,700 $ 35,886
Oct 18, 6 AM $ 0.0000816
+0.58%
$ 813,900 $ 36,048
Oct 18, 5 AM $ 0.0000815
-0.52%
$ 815,100 $ 35,902
Oct 18, 4 AM $ 0.0000824
+3.08%
$ 828,000 $ 36,047
Oct 18, 3 AM $ 0.0000802
+4.71%
$ 797,500 $ 36,182
Oct 18, 2 AM $ 0.0000767
-1.99%
$ 766,800 $ 36,375
Oct 18, 1 AM $ 0.0000787
-4.07%
$ 788,800 $ 36,591
Oct 18, 12 AM $ 0.000082
+0.47%
$ 823,800 $ 36,726
Oct 17, 11 PM $ 0.0000821
-1.10%
$ 820,900 $ 36,639
Oct 17, 10 PM $ 0.000083
+8.19%
$ 827,900 $ 36,547
Oct 17, 9 PM $ 0.0000762
-0.68%
$ 765,300 $ 36,582
Oct 17, 8 PM $ 0.0000761
-1.08%
$ 760,900 $ 36,927
Oct 17, 7 PM $ 0.0000767
-1.25%
$ 767,400 $ 36,906
Oct 17, 6 PM $ 0.0000777
+2.12%
$ 775,400 $ 36,877
Oct 17, 5 PM $ 0.0000762
-5.41%
$ 767,700 $ 36,802
Oct 17, 4 PM $ 0.0000804
+2.24%
$ 806,600 $ 36,768
Oct 17, 3 PM $ 0.0000788
+0.94%
$ 776,000 $ 36,892
Oct 17, 2 PM $ 0.000078
-2.45%
$ 790,000 $ 36,784
Oct 17, 1 PM $ 0.00008
+0.24%
$ 800,000 $ 36,339
Oct 17, 12 PM $ 0.0000795
+5.95%
$ 797,300 $ 35,973
Oct 17, 11 AM $ 0.000075
-1.32%
$ 740,000 $ 35,835
Oct 17, 10 AM $ 0.000076
+5.56%
$ 770,000 $ 35,798
Oct 17, 9 AM $ 0.000073
+7.35%
$ 730,000 $ 35,653
Oct 17, 8 AM $ 0.000068
-2.86%
$ 680,000 $ 35,744
Oct 17, 7 AM $ 0.00007
+6.06%
$ 700,000 $ 35,935
Oct 17, 6 AM $ 0.000066
+0.00%
$ 650,000 $ 35,933
Oct 17, 5 AM $ 0.000067
+3.08%
$ 670,000 $ 36,066
Oct 17, 4 AM $ 0.000065
-1.52%
$ 660,000 $ 36,081
Oct 17, 3 AM $ 0.000066
+1.54%
$ 660,000 $ 36,039
Oct 17, 2 AM $ 0.000065
-7.14%
$ 670,000 $ 35,992
Oct 17, 1 AM $ 0.00007
+0.00%
$ 710,000 $ 35,979
Oct 17, 12 AM $ 0.00007
+4.48%
$ 690,000 $ 36,011
Oct 16, 11 PM $ 0.000067
-1.47%
$ 660,000 $ 36,355
Oct 16, 10 PM $ 0.000067
+3.08%
$ 670,000 $ 36,508
Oct 16, 9 PM $ 0.000065
-10.96%
$ 650,000 $ 36,776
Oct 16, 8 PM $ 0.000073
+5.80%
$ 720,000 $ 36,778
Oct 16, 7 PM $ 0.00007
+7.69%
$ 700,000 $ 36,936
Oct 16, 6 PM $ 0.000065
-1.52%
$ 650,000 $ 37,294
Oct 16, 5 PM $ 0.000066
-1.49%
$ 670,000 $ 38,297
Oct 16, 4 PM $ 0.000067
+1.52%
$ 680,000 $ 39,243
Oct 16, 3 PM $ 0.000067
-2.90%
$ 670,000 $ 39,796
Oct 16, 2 PM $ 0.000069
+2.99%
$ 680,000 $ 40,603
Oct 16, 1 PM $ 0.000067
-4.29%
$ 660,000 $ 41,424
Oct 16, 12 PM $ 0.000069
-8.00%
$ 690,000 $ 42,089
Oct 16, 11 AM $ 0.000074
+2.78%
$ 740,000 $ 42,717
Oct 16, 10 AM $ 0.000072
-14.29%
$ 710,000 $ 43,391
Oct 16, 9 AM $ 0.000085
+3.66%
$ 850,000 $ 43,931
Oct 16, 8 AM $ 0.000082
-7.87%
$ 820,000 $ 44,652
Oct 16, 7 AM $ 0.000088
+4.76%
$ 870,000 $ 45,312
Oct 16, 6 AM $ 0.000084
+2.44%
$ 840,000 $ 46,163