Bridgent Historical Data

BRIDGENT Page 44
Download
Date Close Price change Market cap Trading volume
Oct 7, 9 PM $ 0.000601
-3.84%
$ 6.01 million $ 15,355
Oct 7, 8 PM $ 0.000631
+0.96%
$ 6.31 million $ 14,432
Oct 7, 7 PM $ 0.000625
+3.65%
$ 6.25 million $ 13,847
Oct 7, 6 PM $ 0.000604
-0.66%
$ 5.91 million $ 12,892
Oct 7, 5 PM $ 0.000602
-5.05%
$ 6.12 million $ 12,250
Oct 7, 4 PM $ 0.000638
-2.74%
$ 6.43 million $ 12,519
Oct 7, 3 PM $ 0.000652
-3.69%
$ 6.52 million $ 13,316
Oct 7, 2 PM $ 0.000669
-7.98%
$ 6.69 million $ 13,923
Oct 7, 1 PM $ 0.000732
-1.88%
$ 7.32 million $ 14,493
Oct 7, 12 PM $ 0.000746
+3.76%
$ 7.42 million $ 15,106
Oct 7, 11 AM $ 0.000729
-3.57%
$ 7.22 million $ 15,863
Oct 7, 10 AM $ 0.000753
-5.52%
$ 7.47 million $ 16,293
Oct 7, 9 AM $ 0.000797
+5.56%
$ 8.04 million $ 17,128
Oct 7, 8 AM $ 0.000762
-5.46%
$ 7.72 million $ 17,728
Oct 7, 7 AM $ 0.000806
+0.88%
$ 8.06 million $ 18,435
Oct 7, 6 AM $ 0.000799
+0.00%
$ 7.99 million $ 19,328
Oct 7, 5 AM $ 0.000799
-1.48%
$ 7.99 million $ 21,242
Oct 7, 4 AM $ 0.000811
+0.00%
$ 8.11 million $ 23,466
Oct 7, 3 AM $ 0.000811
+0.00%
$ 8.11 million $ 25,367
Oct 7, 2 AM $ 0.000811
+0.00%
$ 8.11 million $ 27,282
Oct 7, 1 AM $ 0.000811
+0.00%
$ 8.11 million $ 29,129
Oct 7, 12 AM $ 0.000811
+0.37%
$ 8.11 million $ 31,076
Oct 6, 11 PM $ 0.000808
-1.22%
$ 8.08 million $ 33,156
Oct 6, 10 PM $ 0.000818
+0.00%
$ 8.18 million $ 35,112
Oct 6, 9 PM $ 0.000818
+1.24%
$ 8.18 million $ 37,023
Oct 6, 8 PM $ 0.000809
-2.06%
$ 8.09 million $ 39,168
Oct 6, 7 PM $ 0.000826
+0.00%
$ 8.26 million $ 41,313
Oct 6, 6 PM $ 0.000826
-2.94%
$ 8.26 million $ 43,521
Oct 6, 5 PM $ 0.000851
-3.84%
$ 8.51 million $ 45,918
Oct 6, 4 PM $ 0.000876
+7.88%
$ 8.76 million $ 46,951
Oct 6, 3 PM $ 0.000806
+2.03%
$ 8.06 million $ 47,440
Oct 6, 2 PM $ 0.000786
-6.98%
$ 7.86 million $ 47,938
Oct 6, 1 PM $ 0.000846
-11.51%
$ 8.46 million $ 48,594
Oct 6, 12 PM $ 0.000957
+1.70%
$ 9.57 million $ 49,360
Oct 6, 11 AM $ 0.000944
-1.05%
$ 9.44 million $ 50,022
Oct 6, 10 AM $ 0.000966
-3.30%
$ 9.74 million $ 50,331
Oct 6, 9 AM $ 0.000999
-2.25%
$ 9.9 million $ 51,719
Oct 6, 8 AM $ 0.00102
-1.64%
$ 10.22 million $ 52,519
Oct 6, 7 AM $ 0.00104
-5.29%
$ 10.35 million $ 53,085
Oct 6, 6 AM $ 0.0011
-2.75%
$ 10.97 million $ 53,564
Oct 6, 5 AM $ 0.00113
-1.92%
$ 11.37 million $ 53,876
Oct 6, 4 AM $ 0.00115
+2.14%
$ 11.48 million $ 53,933
Oct 6, 3 AM $ 0.00112
+9.13%
$ 11.44 million $ 54,312
Oct 6, 2 AM $ 0.00103
-3.20%
$ 10.3 million $ 55,068
Oct 6, 1 AM $ 0.00106
-5.59%
$ 10.63 million $ 55,833
Oct 6, 12 AM $ 0.00112
+1.00%
$ 11.06 million $ 56,613
Oct 5, 11 PM $ 0.0011
-2.39%
$ 11.12 million $ 57,541
Oct 5, 10 PM $ 0.00113
-2.75%
$ 11.43 million $ 58,806
Oct 5, 9 PM $ 0.00115
-6.48%
$ 11.55 million $ 59,963
Oct 5, 8 PM $ 0.00125
-3.40%
$ 12.51 million $ 60,824