SERVER github.com/bitwarden/SERVER Historical Data

SERVER Page 18
Download
Date Close Price change Market cap Trading volume
May 30, 4 PM $ 6.07
-3.06%
$ -- $ 198.68 million
May 30, 3 PM $ 6.21
-8.96%
$ -- $ 196.72 million
May 30, 2 PM $ 6.84
-10.73%
$ -- $ 191.31 million
May 30, 1 PM $ 7.76
+0.74%
$ -- $ 184.27 million
May 30, 12 PM $ 7.61
+0.00%
$ -- $ 194.27 million
May 30, 11 AM $ 7.62
-6.43%
$ -- $ 198.19 million
May 30, 10 AM $ 8.24
-5.16%
$ -- $ 189.41 million
May 30, 9 AM $ 8.69
-0.17%
$ -- $ 179.33 million
May 30, 8 AM $ 8.6
-6.27%
$ -- $ 180.55 million
May 30, 7 AM $ 9.25
-6.09%
$ -- $ 183.42 million
May 30, 6 AM $ 9.94
-1.84%
$ -- $ 187.13 million
May 30, 5 AM $ 10.13
+0.97%
$ -- $ 195.48 million
May 30, 4 AM $ 10.11
-8.15%
$ -- $ 204.28 million
May 30, 3 AM $ 10.97
-0.86%
$ -- $ 197.27 million
May 30, 2 AM $ 11.11
+0.04%
$ -- $ 219.48 million
May 30, 1 AM $ 11.12
-12.73%
$ -- $ 229.29 million
May 30, 12 AM $ 12.81
-2.41%
$ -- $ 256.9 million
May 29, 11 PM $ 13.53
-0.61%
$ -- $ 257.77 million
May 29, 10 PM $ 13.58
-2.48%
$ -- $ 256.97 million
May 29, 8 PM $ 14.04
-11.00%
$ -- $ 280.04 million
May 29, 7 PM $ 16.4
+2.43%
$ -- $ 277.59 million
May 29, 6 PM $ 15.98
-1.77%
$ -- $ 290.6 million
May 29, 5 PM $ 16.4
-3.88%
$ -- $ 293.88 million
May 29, 4 PM $ 17.1
-0.09%
$ -- $ 286.1 million
May 29, 3 PM $ 17.09
-2.19%
$ -- $ 305.79 million
May 29, 2 PM $ 17.51
-0.87%
$ -- $ 321.71 million
May 29, 1 PM $ 17.44
-3.67%
$ -- $ 341.16 million
May 29, 12 PM $ 18.1
-0.06%
$ -- $ 337.74 million
May 29, 11 AM $ 18.57
-0.23%
$ -- $ 344.51 million
May 29, 10 AM $ 18.66
-1.34%
$ -- $ 349.23 million
May 29, 9 AM $ 18.94
-1.73%
$ -- $ 346.31 million
May 29, 8 AM $ 19.28
+4.10%
$ -- $ 350.42 million
May 29, 7 AM $ 18.7
-6.74%
$ -- $ 347.96 million
May 29, 6 AM $ 19.95
-3.87%
$ -- $ 359.24 million
May 29, 5 AM $ 20.74
-7.47%
$ -- $ 349.37 million
May 29, 4 AM $ 22.7
-1.12%
$ -- $ 331.26 million
May 29, 3 AM $ 22.96
+5.54%
$ -- $ 326.35 million
May 29, 2 AM $ 21.66
-4.19%
$ -- $ 300.94 million
May 29, 1 AM $ 22.78
-16.02%
$ -- $ 302.64 million
May 29, 12 AM $ 27.22
+2.02%
$ -- $ 266.27 million
May 28, 11 PM $ 26.54
+0.41%
$ -- $ 269.6 million
May 28, 10 PM $ 26.54
+0.94%
$ -- $ 266.67 million
May 28, 9 PM $ 27.07
+7.31%
$ -- $ 280.49 million
May 28, 8 PM $ 25.49
-7.47%
$ -- $ 269.74 million
May 28, 7 PM $ 27.46
-3.54%
$ -- $ 246.42 million
May 28, 6 PM $ 28.57
-1.64%
$ -- $ 242.3 million
May 28, 5 PM $ 28.97
+0.51%
$ -- $ 239.34 million
May 28, 4 PM $ 28.72
-2.54%
$ -- $ 232.05 million
May 28, 3 PM $ 29.32
-0.44%
$ -- $ 214.53 million
May 28, 2 PM $ 29.37
+1.33%
$ -- $ 194.46 million