Bridgent Historical Data

BRIDGENT Page 43
Download
Date Close Price change Market cap Trading volume
Oct 9, 11 PM $ 0.000199
-3.86%
$ 2 million $ 14,754
Oct 9, 10 PM $ 0.000207
-8.41%
$ 2.07 million $ 15,040
Oct 9, 9 PM $ 0.000226
-6.22%
$ 2.26 million $ 15,042
Oct 9, 8 PM $ 0.000241
-5.12%
$ 2.41 million $ 14,300
Oct 9, 7 PM $ 0.000257
-1.91%
$ 2.57 million $ 13,676
Oct 9, 6 PM $ 0.000262
+3.56%
$ 2.62 million $ 13,731
Oct 9, 5 PM $ 0.000253
+1.20%
$ 2.56 million $ 13,787
Oct 9, 4 PM $ 0.000249
+0.00%
$ 2.49 million $ 13,764
Oct 9, 3 PM $ 0.000249
+0.81%
$ 2.49 million $ 13,798
Oct 9, 2 PM $ 0.00025
+6.84%
$ 2.5 million $ 13,909
Oct 9, 1 PM $ 0.000234
+7.83%
$ 2.34 million $ 14,112
Oct 9, 12 PM $ 0.000217
+0.46%
$ 2.16 million $ 14,358
Oct 9, 11 AM $ 0.000216
-8.09%
$ 2.16 million $ 14,600
Oct 9, 10 AM $ 0.000236
-4.45%
$ 2.4 million $ 14,746
Oct 9, 9 AM $ 0.000246
-1.60%
$ 2.5 million $ 14,799
Oct 9, 8 AM $ 0.000249
-4.60%
$ 2.46 million $ 15,046
Oct 9, 7 AM $ 0.00026
-7.47%
$ 2.6 million $ 15,294
Oct 9, 6 AM $ 0.000282
+3.30%
$ 2.82 million $ 15,394
Oct 9, 5 AM $ 0.000273
-5.86%
$ 2.73 million $ 15,705
Oct 9, 4 AM $ 0.00029
+15.08%
$ 2.92 million $ 15,931
Oct 9, 3 AM $ 0.000252
-4.91%
$ 2.52 million $ 16,367
Oct 9, 2 AM $ 0.000265
-7.34%
$ 2.65 million $ 16,771
Oct 9, 1 AM $ 0.000288
+0.35%
$ 2.88 million $ 16,849
Oct 9, 12 AM $ 0.000287
-0.69%
$ 2.87 million $ 17,168
Oct 8, 11 PM $ 0.000289
-2.69%
$ 2.93 million $ 17,290
Oct 8, 10 PM $ 0.000301
-1.31%
$ 3.01 million $ 17,424
Oct 8, 9 PM $ 0.000305
-4.39%
$ 3.03 million $ 17,734
Oct 8, 8 PM $ 0.000318
+4.26%
$ 3.18 million $ 17,995
Oct 8, 7 PM $ 0.000307
+1.99%
$ 3.07 million $ 18,400
Oct 8, 6 PM $ 0.000301
-8.79%
$ 2.83 million $ 18,746
Oct 8, 5 PM $ 0.000331
-11.73%
$ 3.31 million $ 19,196
Oct 8, 4 PM $ 0.000385
-5.17%
$ 3.85 million $ 19,514
Oct 8, 3 PM $ 0.000406
+14.69%
$ 3.99 million $ 19,797
Oct 8, 2 PM $ 0.000361
-9.30%
$ 3.61 million $ 20,195
Oct 8, 1 PM $ 0.000398
-4.10%
$ 3.92 million $ 20,599
Oct 8, 12 PM $ 0.000416
-0.48%
$ 4.16 million $ 20,960
Oct 8, 11 AM $ 0.000419
-0.71%
$ 4.19 million $ 21,248
Oct 8, 10 AM $ 0.000422
-9.83%
$ 4.25 million $ 21,693
Oct 8, 9 AM $ 0.000469
+3.30%
$ 4.69 million $ 22,141
Oct 8, 8 AM $ 0.000461
+5.25%
$ 4.61 million $ 22,524
Oct 8, 7 AM $ 0.000442
+1.14%
$ 4.42 million $ 22,972
Oct 8, 6 AM $ 0.000442
-10.16%
$ 4.44 million $ 23,234
Oct 8, 5 AM $ 0.000492
-6.64%
$ 4.9 million $ 22,471
Oct 8, 4 AM $ 0.000524
-12.52%
$ 5.24 million $ 21,632
Oct 8, 3 AM $ 0.000598
+2.40%
$ 5.98 million $ 20,766
Oct 8, 2 AM $ 0.000585
-0.17%
$ 5.85 million $ 19,826
Oct 8, 1 AM $ 0.000584
+6.76%
$ 5.84 million $ 18,957
Oct 8, 12 AM $ 0.000551
-1.43%
$ 5.51 million $ 18,105
Oct 7, 11 PM $ 0.000562
-4.75%
$ 5.62 million $ 17,263
Oct 7, 10 PM $ 0.000596
-1.32%
$ 5.96 million $ 16,293