Bridgent Historical Data

BRIDGENT Page 40
Download
Date Close Price change Market cap Trading volume
Oct 16, 5 AM $ 0.000082
+2.50%
$ 830,000 $ 46,801
Oct 16, 4 AM $ 0.00008
+1.27%
$ 800,000 $ 47,464
Oct 16, 3 AM $ 0.00008
+3.90%
$ 800,000 $ 48,092
Oct 16, 2 AM $ 0.000077
-4.94%
$ 770,000 $ 48,745
Oct 16, 1 AM $ 0.000081
-8.99%
$ 800,000 $ 49,091
Oct 16, 12 AM $ 0.000089
-4.30%
$ 890,000 $ 49,367
Oct 15, 11 PM $ 0.000093
+9.41%
$ 930,000 $ 49,563
Oct 15, 10 PM $ 0.000085
-6.59%
$ 840,000 $ 49,574
Oct 15, 9 PM $ 0.000092
+0.00%
$ 920,000 $ 49,698
Oct 15, 8 PM $ 0.000093
-3.13%
$ 930,000 $ 50,075
Oct 15, 7 PM $ 0.000096
-6.80%
$ 960,000 $ 50,413
Oct 15, 6 PM $ 0.000103
+0.98%
$ 1.04 million $ 50,753
Oct 15, 5 PM $ 0.000101
+1.00%
$ 1.01 million $ 50,156
Oct 15, 4 PM $ 0.000101
-6.48%
$ 1.01 million $ 49,798
Oct 15, 3 PM $ 0.000108
+1.89%
$ 1.07 million $ 49,502
Oct 15, 2 PM $ 0.000107
+9.18%
$ 1.07 million $ 49,367
Oct 15, 1 PM $ 0.000097
-8.49%
$ 970,000 $ 49,518
Oct 15, 12 PM $ 0.000107
-3.60%
$ 1.07 million $ 49,821
Oct 15, 11 AM $ 0.000112
-5.08%
$ 1.12 million $ 49,749
Oct 15, 10 AM $ 0.000118
+1.72%
$ 1.18 million $ 49,560
Oct 15, 9 AM $ 0.000115
-8.73%
$ 1.16 million $ 49,569
Oct 15, 8 AM $ 0.000126
+3.28%
$ 1.26 million $ 49,573
Oct 15, 7 AM $ 0.000122
+0.00%
$ 1.22 million $ 49,305
Oct 15, 6 AM $ 0.000123
-1.60%
$ 1.23 million $ 49,204
Oct 15, 5 AM $ 0.000125
+7.76%
$ 1.24 million $ 49,547
Oct 15, 4 AM $ 0.000115
+0.00%
$ 1.15 million $ 50,005
Oct 15, 3 AM $ 0.000114
+4.59%
$ 1.14 million $ 50,075
Oct 15, 2 AM $ 0.000108
+4.85%
$ 1.08 million $ 50,584
Oct 15, 1 AM $ 0.000103
+5.10%
$ 1.03 million $ 50,796
Oct 15, 12 AM $ 0.000097
-2.02%
$ 970,000 $ 51,203
Oct 14, 11 PM $ 0.000099
+2.06%
$ 980,000 $ 51,404
Oct 14, 10 PM $ 0.000097
+6.59%
$ 960,000 $ 52,088
Oct 14, 9 PM $ 0.000091
-10.78%
$ 930,000 $ 52,734
Oct 14, 8 PM $ 0.000102
+4.08%
$ 1.02 million $ 52,985
Oct 14, 7 PM $ 0.000098
-7.55%
$ 970,000 $ 53,251
Oct 14, 6 PM $ 0.000106
+2.91%
$ 1.06 million $ 53,587
Oct 14, 5 PM $ 0.000103
+6.19%
$ 1.02 million $ 54,192
Oct 14, 4 PM $ 0.000097
-3.00%
$ 970,000 $ 54,509
Oct 14, 3 PM $ 0.0001
-5.66%
$ 1.01 million $ 55,273
Oct 14, 2 PM $ 0.000106
+0.00%
$ 1.06 million $ 56,131
Oct 14, 1 PM $ 0.000105
+0.96%
$ 1.05 million $ 56,620
Oct 14, 12 PM $ 0.000103
-3.74%
$ 1.04 million $ 56,747
Oct 14, 11 AM $ 0.000107
-3.60%
$ 1.07 million $ 57,257
Oct 14, 10 AM $ 0.000109
+3.81%
$ 1.09 million $ 57,520
Oct 14, 9 AM $ 0.000105
-8.70%
$ 1.07 million $ 57,290
Oct 14, 8 AM $ 0.000115
+6.48%
$ 1.13 million $ 57,511
Oct 14, 7 AM $ 0.000106
-12.40%
$ 1.11 million $ 57,930
Oct 14, 6 AM $ 0.000122
-6.15%
$ 1.22 million $ 58,340
Oct 14, 5 AM $ 0.00013
-4.41%
$ 1.3 million $ 58,232
Oct 14, 4 AM $ 0.000136
+2.26%
$ 1.36 million $ 57,903