SERVER github.com/bitwarden/SERVER Historical Data

SERVER Page 15
Download
Date Close Price change Market cap Trading volume
Jun 5, 7 PM $ 1.04
+0.40%
$ -- $ 169.27 million
Jun 5, 6 PM $ 1.04
+3.54%
$ -- $ 182.47 million
Jun 5, 5 PM $ 1
-6.83%
$ -- $ 187.91 million
Jun 5, 4 PM $ 1.16
-2.17%
$ -- $ 188.1 million
Jun 5, 3 PM $ 1.19
-2.77%
$ -- $ 203.29 million
Jun 5, 2 PM $ 1.24
-7.04%
$ -- $ 201.61 million
Jun 5, 1 PM $ 1.33
-12.26%
$ -- $ 201.46 million
Jun 5, 11 AM $ 1.49
+2.91%
$ -- $ 223.57 million
Jun 5, 10 AM $ 1.45
-7.40%
$ -- $ 223.97 million
Jun 5, 9 AM $ 1.58
-3.54%
$ -- $ 238.57 million
Jun 5, 8 AM $ 1.6
-14.07%
$ -- $ 234.56 million
Jun 5, 7 AM $ 1.91
+1.70%
$ -- $ 231.45 million
Jun 5, 6 AM $ 1.96
-8.41%
$ -- $ 222.3 million
Jun 5, 5 AM $ 2.16
-0.50%
$ -- $ 217.93 million
Jun 5, 4 AM $ 2.33
+12.53%
$ -- $ 216.78 million
Jun 5, 3 AM $ 2.08
-10.70%
$ -- $ 216.33 million
Jun 5, 2 AM $ 2.39
-2.13%
$ -- $ 207.62 million
Jun 5, 1 AM $ 2.5
-10.32%
$ -- $ 232.67 million
Jun 5, 12 AM $ 2.79
-4.65%
$ -- $ 224.75 million
Jun 4, 11 PM $ 2.93
-3.95%
$ -- $ 224.08 million
Jun 4, 10 PM $ 3.04
+7.14%
$ -- $ 232.06 million
Jun 4, 9 PM $ 2.85
-1.06%
$ -- $ 241.68 million
Jun 4, 8 PM $ 2.88
-3.12%
$ -- $ 248.7 million
Jun 4, 7 PM $ 2.94
-0.65%
$ -- $ 244.59 million
Jun 4, 6 PM $ 2.97
-1.17%
$ -- $ 245.98 million
Jun 4, 5 PM $ 2.93
+0.45%
$ -- $ 241.14 million
Jun 4, 4 PM $ 2.88
+2.12%
$ -- $ 243.13 million
Jun 4, 3 PM $ 2.8
+0.36%
$ -- $ 237.22 million
Jun 4, 2 PM $ 2.82
-3.77%
$ -- $ 245.87 million
Jun 4, 1 PM $ 2.94
+19.96%
$ -- $ 247 million
Jun 4, 12 PM $ 2.38
-16.35%
$ -- $ 246.75 million
Jun 4, 11 AM $ 2.84
+4.48%
$ -- $ 232.24 million
Jun 4, 10 AM $ 2.83
+13.23%
$ -- $ 225.16 million
Jun 4, 9 AM $ 2.61
-4.99%
$ -- $ 203.46 million
Jun 4, 8 AM $ 2.59
+4.63%
$ -- $ 215.14 million
Jun 4, 7 AM $ 2.45
+0.92%
$ -- $ 229.51 million
Jun 4, 6 AM $ 2.6
-2.98%
$ -- $ 232.7 million
Jun 4, 5 AM $ 2.72
-5.18%
$ -- $ 246.19 million
Jun 4, 4 AM $ 2.84
-11.84%
$ -- $ 260.86 million
Jun 4, 3 AM $ 3.22
-1.22%
$ -- $ 262.38 million
Jun 4, 2 AM $ 3.28
-5.33%
$ -- $ 280.01 million
Jun 4, 1 AM $ 3.61
+0.98%
$ -- $ 281.38 million
Jun 4, 12 AM $ 3.58
-10.76%
$ -- $ 281.29 million
Jun 3, 11 PM $ 4.16
+10.81%
$ -- $ 286.04 million
Jun 3, 10 PM $ 3.81
-3.33%
$ -- $ 272.53 million
Jun 3, 9 PM $ 3.96
-0.83%
$ -- $ 267.09 million
Jun 3, 8 PM $ 3.97
-3.22%
$ -- $ 266.01 million
Jun 3, 7 PM $ 4.12
+4.30%
$ -- $ 267.68 million
Jun 3, 6 PM $ 3.89
-8.01%
$ -- $ 273.3 million
Jun 3, 5 PM $ 4.23
-0.55%
$ -- $ 265.06 million