SERVER github.com/bitwarden/SERVER Historical Data

SERVER Page 14
Download
Date Close Price change Market cap Trading volume
Jun 7, 8 PM $ 1.26
-4.16%
$ -- $ 212.95 million
Jun 7, 7 PM $ 1.24
-4.98%
$ -- $ 210.61 million
Jun 7, 6 PM $ 1.33
+5.93%
$ -- $ 212.69 million
Jun 7, 5 PM $ 1.26
+8.75%
$ -- $ 207.34 million
Jun 7, 4 PM $ 1.23
+0.24%
$ -- $ 209.33 million
Jun 7, 3 PM $ 1.26
-7.27%
$ -- $ 202.51 million
Jun 7, 2 PM $ 1.43
-1.44%
$ -- $ 205.17 million
Jun 7, 1 PM $ 1.38
+0.38%
$ -- $ 208.44 million
Jun 7, 12 PM $ 1.42
+4.45%
$ -- $ 214.79 million
Jun 7, 11 AM $ 1.39
-6.73%
$ -- $ 217.14 million
Jun 7, 10 AM $ 1.52
+0.43%
$ -- $ 215.36 million
Jun 7, 9 AM $ 1.57
-7.11%
$ -- $ 206.6 million
Jun 7, 8 AM $ 1.68
-0.38%
$ -- $ 204.44 million
Jun 7, 7 AM $ 1.7
+0.95%
$ -- $ 201.94 million
Jun 7, 6 AM $ 1.71
-5.21%
$ -- $ 195.16 million
Jun 7, 5 AM $ 1.88
+3.73%
$ -- $ 195 million
Jun 7, 4 AM $ 1.79
-10.88%
$ -- $ 194.94 million
Jun 7, 3 AM $ 1.83
-4.73%
$ -- $ 182.19 million
Jun 7, 2 AM $ 1.93
+3.90%
$ -- $ 185.57 million
Jun 7, 1 AM $ 1.86
+8.68%
$ -- $ 178.27 million
Jun 7, 12 AM $ 1.78
+5.11%
$ -- $ 177.5 million
Jun 6, 11 PM $ 1.73
+1.16%
$ -- $ 173.21 million
Jun 6, 10 PM $ 1.65
-4.38%
$ -- $ 178.4 million
Jun 6, 9 PM $ 1.84
+12.13%
$ -- $ 178.17 million
Jun 6, 8 PM $ 1.53
-5.46%
$ -- $ 172.68 million
Jun 6, 7 PM $ 1.55
+8.03%
$ -- $ 176.55 million
Jun 6, 6 PM $ 1.45
-4.89%
$ -- $ 171.45 million
Jun 6, 5 PM $ 1.55
+0.62%
$ -- $ 170.45 million
Jun 6, 4 PM $ 1.44
+1.10%
$ -- $ 170.39 million
Jun 6, 3 PM $ 1.42
+8.66%
$ -- $ 171.93 million
Jun 6, 2 PM $ 1.4
-8.31%
$ -- $ 164.31 million
Jun 6, 1 PM $ 1.5
+8.87%
$ -- $ 161.25 million
Jun 6, 12 PM $ 1.37
-10.55%
$ -- $ 157.57 million
Jun 6, 11 AM $ 1.55
-1.77%
$ -- $ 144.51 million
Jun 6, 10 AM $ 1.57
-1.54%
$ -- $ 155.6 million
Jun 6, 9 AM $ 1.59
+7.44%
$ -- $ 158.29 million
Jun 6, 8 AM $ 1.51
+4.10%
$ -- $ 158.56 million
Jun 6, 7 AM $ 1.45
+7.83%
$ -- $ 166.17 million
Jun 6, 6 AM $ 1.44
+11.39%
$ -- $ 176.76 million
Jun 6, 5 AM $ 1.3
+15.98%
$ -- $ 173.79 million
Jun 6, 4 AM $ 1.05
-11.15%
$ -- $ 175.09 million
Jun 6, 3 AM $ 1.21
+12.08%
$ -- $ 178.09 million
Jun 6, 2 AM $ 0.992
+0.26%
$ -- $ 175.85 million
Jun 6, 1 AM $ 1.06
+3.43%
$ -- $ 173.19 million
Jun 6, 12 AM $ 0.971
-1.52%
$ -- $ 174.02 million
Jun 5, 11 PM $ 0.969
-9.22%
$ -- $ 177.12 million
Jun 5, 10 PM $ 1.06
+3.02%
$ -- $ 179.95 million
Jun 5, 9 PM $ 1.04
+10.80%
$ -- $ 175.26 million
Jun 5, 8 PM $ 0.939
-5.39%
$ -- $ 175.48 million
Jun 5, 7 PM $ 1.04
+0.40%
$ -- $ 169.27 million