SERVER github.com/bitwarden/SERVER Historical Data

SERVER Page 19
Download
Date Close Price change Market cap Trading volume
May 28, 2 PM $ 29.37
+1.33%
$ -- $ 194.46 million
May 28, 1 PM $ 28.83
-2.61%
$ -- $ 182.41 million
May 28, 12 PM $ 29.57
+11.20%
$ -- $ 172.79 million
May 28, 11 AM $ 26.68
+3.50%
$ -- $ 154.09 million
May 28, 10 AM $ 26.23
+0.78%
$ -- $ 142.64 million
May 28, 9 AM $ 26.13
+5.68%
$ -- $ 143.97 million
May 28, 8 AM $ 24.61
-1.33%
$ -- $ 138.83 million
May 28, 7 AM $ 24.61
+14.37%
$ -- $ 136.26 million
May 28, 6 AM $ 21.34
+0.00%
$ -- $ 124.32 million
May 28, 5 AM $ 21.16
-1.11%
$ -- $ 123 million
May 28, 4 AM $ 21.58
+0.13%
$ -- $ 124.6 million
May 28, 3 AM $ 21.31
+3.48%
$ -- $ 127.94 million
May 28, 2 AM $ 20.57
-6.77%
$ -- $ 126.48 million
May 28, 1 AM $ 21.85
+6.78%
$ -- $ 116.81 million
May 28, 12 AM $ 21.84
-0.54%
$ -- $ 103.15 million
May 27, 11 PM $ 21.69
+1.00%
$ -- $ 102.53 million
May 27, 10 PM $ 20.08
-6.32%
$ -- $ 93.24 million
May 27, 9 PM $ 21.52
+7.50%
$ -- $ 95.99 million
May 27, 8 PM $ 20.05
-0.40%
$ -- $ 87.41 million
May 27, 7 PM $ 19.39
+0.71%
$ -- $ 85.19 million
May 27, 6 PM $ 19.42
+0.99%
$ -- $ 84.58 million
May 27, 5 PM $ 18.95
-0.27%
$ -- $ 83.09 million
May 27, 4 PM $ 18.95
+0.78%
$ -- $ 98.57 million
May 27, 3 PM $ 18.78
+3.58%
$ -- $ 106.09 million
May 27, 2 PM $ 18.28
+1.06%
$ -- $ 105.85 million
May 27, 1 PM $ 18.07
+4.44%
$ -- $ 129.34 million
May 27, 12 PM $ 17.26
+1.02%
$ -- $ 138.49 million
May 27, 11 AM $ 16.94
+0.00%
$ -- $ 177.51 million
May 27, 10 AM $ 16.81
+0.00%
$ -- $ 190.12 million
May 27, 9 AM $ 16.58
+0.16%
$ -- $ 201.25 million
May 27, 8 AM $ 16.39
+1.53%
$ -- $ 225.36 million
May 27, 7 AM $ 15.79
-1.21%
$ -- $ 232.78 million
May 27, 6 AM $ 15.71
+1.82%
$ -- $ 239.83 million
May 27, 5 AM $ 15.3
-0.23%
$ -- $ 269.08 million
May 27, 4 AM $ 14.88
-0.40%
$ -- $ 274.64 million
May 27, 3 AM $ 15.02
+1.32%
$ -- $ 306.43 million
May 27, 1 AM $ 14.3
+1.28%
$ -- $ 343.44 million
May 27, 12 AM $ 13.73
+0.37%
$ -- $ 384.11 million
May 26, 11 PM $ 13.59
+2.17%
$ -- $ 380.33 million
May 26, 10 PM $ 13.48
+7.31%
$ -- $ 382.49 million
May 26, 8 PM $ 13.16
-4.53%
$ -- $ 396.8 million
May 26, 7 PM $ 13.8
+1.19%
$ -- $ 412.71 million
May 26, 6 PM $ 13.24
+2.21%
$ -- $ 453.54 million
May 26, 5 PM $ 12.92
+1.72%
$ -- $ 459.97 million
May 26, 4 PM $ 12.7
-11.11%
$ -- $ 461.55 million
May 26, 3 PM $ 13.77
+1.18%
$ -- $ 479.24 million
May 26, 2 PM $ 13.87
-9.59%
$ -- $ 479.58 million
May 26, 1 PM $ 15.54
-6.20%
$ -- $ 460.83 million
May 26, 12 PM $ 16.58
-1.23%
$ -- $ 455.05 million
May 26, 11 AM $ 17.51
+7.64%
$ -- $ 435.65 million