SERVER github.com/bitwarden/SERVER Historical Data

SERVER Page 17
Download
Date Close Price change Market cap Trading volume
Jun 1, 5 PM $ 9.44
+4.11%
$ -- $ 313.19 million
Jun 1, 4 PM $ 8.75
-5.70%
$ -- $ 307.58 million
Jun 1, 3 PM $ 9.27
+2.04%
$ -- $ 319.73 million
Jun 1, 2 PM $ 8.67
+22.92%
$ -- $ 326.37 million
Jun 1, 1 PM $ 7.05
+12.87%
$ -- $ 323.32 million
Jun 1, 12 PM $ 6.37
+9.40%
$ -- $ 303.79 million
Jun 1, 11 AM $ 5.81
+12.58%
$ -- $ 304.19 million
Jun 1, 10 AM $ 5.14
+5.08%
$ -- $ 294.32 million
Jun 1, 9 AM $ 4.85
-10.32%
$ -- $ 273.09 million
Jun 1, 8 AM $ 5.42
-0.87%
$ -- $ 273.67 million
Jun 1, 7 AM $ 5.75
-2.77%
$ -- $ 273.38 million
Jun 1, 6 AM $ 5.93
+7.87%
$ -- $ 272.03 million
Jun 1, 5 AM $ 5.48
-7.50%
$ -- $ 245.47 million
Jun 1, 4 AM $ 6.33
-9.64%
$ -- $ 229.64 million
Jun 1, 3 AM $ 7.14
+10.41%
$ -- $ 240.45 million
Jun 1, 2 AM $ 6.21
+2.70%
$ -- $ 247.28 million
Jun 1, 1 AM $ 6.08
+3.95%
$ -- $ 249.47 million
Jun 1, 12 AM $ 5.84
-4.02%
$ -- $ 248.25 million
May 31, 11 PM $ 5.99
-7.01%
$ -- $ 244.56 million
May 31, 10 PM $ 6.31
-1.32%
$ -- $ 238.24 million
May 31, 9 PM $ 6.24
-1.38%
$ -- $ 220.66 million
May 31, 8 PM $ 6.19
+3.93%
$ -- $ 220.04 million
May 31, 7 PM $ 6.1
+1.22%
$ -- $ 217.17 million
May 31, 6 PM $ 6.07
+2.16%
$ -- $ 218.03 million
May 31, 5 PM $ 5.94
+2.41%
$ -- $ 215.38 million
May 31, 4 PM $ 5.85
+7.88%
$ -- $ 223.61 million
May 31, 3 PM $ 5.43
+7.73%
$ -- $ 200.49 million
May 31, 2 PM $ 5.05
+7.90%
$ -- $ 204.31 million
May 31, 1 PM $ 4.63
+2.14%
$ -- $ 196.36 million
May 31, 12 PM $ 4.48
+7.67%
$ -- $ 192.72 million
May 31, 11 AM $ 4.09
-1.09%
$ -- $ 185.54 million
May 31, 10 AM $ 4.1
+2.53%
$ -- $ 200.09 million
May 31, 9 AM $ 4.21
+5.72%
$ -- $ 206.56 million
May 31, 8 AM $ 4
+0.00%
$ -- $ 194.22 million
May 31, 7 AM $ 3.99
+7.22%
$ -- $ 199.17 million
May 31, 6 AM $ 3.74
-8.62%
$ -- $ 202.15 million
May 31, 5 AM $ 4.09
-1.30%
$ -- $ 195.03 million
May 31, 4 AM $ 4.04
+13.13%
$ -- $ 196.96 million
May 31, 3 AM $ 3.68
-6.44%
$ -- $ 188.12 million
May 31, 2 AM $ 4.13
-4.22%
$ -- $ 160.89 million
May 31, 1 AM $ 4.34
-5.66%
$ -- $ 152.48 million
May 31, 12 AM $ 4.72
-1.38%
$ -- $ 164.33 million
May 30, 11 PM $ 4.82
-1.32%
$ -- $ 168.4 million
May 30, 10 PM $ 4.92
+0.00%
$ -- $ 174.21 million
May 30, 9 PM $ 4.88
+2.91%
$ -- $ 181.28 million
May 30, 8 PM $ 4.74
-9.47%
$ -- $ 195.66 million
May 30, 7 PM $ 5.19
-2.30%
$ -- $ 189.05 million
May 30, 6 PM $ 5.3
-1.56%
$ -- $ 187.41 million
May 30, 5 PM $ 5.37
-1.70%
$ -- $ 192.77 million
May 30, 4 PM $ 6.07
-3.06%
$ -- $ 198.68 million