SERVER github.com/bitwarden/SERVER Historical Data

SERVER Page 20
Download
Date Close Price change Market cap Trading volume
May 26, 11 AM $ 17.51
+7.64%
$ -- $ 435.65 million
May 26, 10 AM $ 16.27
-11.87%
$ -- $ 440.12 million
May 26, 9 AM $ 18.49
-4.89%
$ -- $ 441.85 million
May 26, 8 AM $ 18.36
+7.84%
$ -- $ 417.29 million
May 26, 7 AM $ 17.08
-0.86%
$ -- $ 424.85 million
May 26, 6 AM $ 17.21
-9.26%
$ -- $ 420.8 million
May 26, 5 AM $ 18.84
-7.91%
$ -- $ 398.28 million
May 26, 4 AM $ 20.5
+0.84%
$ -- $ 396.44 million
May 26, 3 AM $ 20.31
+0.27%
$ -- $ 382.63 million
May 26, 2 AM $ 20.91
-4.95%
$ -- $ 379.65 million
May 26, 1 AM $ 22.26
+1.04%
$ -- $ 359.31 million
May 26, 12 AM $ 23.45
-3.52%
$ -- $ 333.32 million
May 25, 11 PM $ 24.33
+0.40%
$ -- $ 328.46 million
May 25, 10 PM $ 22.7
-9.40%
$ -- $ 346.36 million
May 25, 9 PM $ 25.24
+1.45%
$ -- $ 345.15 million
May 25, 8 PM $ 25.06
-2.95%
$ -- $ 355.38 million
May 25, 7 PM $ 25.54
-6.94%
$ -- $ 352.11 million
May 25, 6 PM $ 25.71
+1.55%
$ -- $ 336.63 million
May 25, 5 PM $ 25.28
+8.79%
$ -- $ 337.68 million
May 25, 4 PM $ 23.2
+9.08%
$ -- $ 327.03 million
May 25, 3 PM $ 20.48
-6.34%
$ -- $ 315.67 million
May 25, 2 PM $ 21.67
-0.67%
$ -- $ 305.73 million
May 25, 1 PM $ 21.76
-4.01%
$ -- $ 307.75 million
May 25, 12 PM $ 22.7
+13.94%
$ -- $ 302.09 million
May 25, 11 AM $ 19.91
-7.35%
$ -- $ 317.54 million
May 25, 10 AM $ 21.46
+1.50%
$ -- $ 306.96 million
May 25, 9 AM $ 21.15
+0.22%
$ -- $ 308 million
May 25, 8 AM $ 21.14
+4.61%
$ -- $ 318.79 million
May 25, 7 AM $ 20.27
+2.00%
$ -- $ 309.59 million
May 25, 6 AM $ 19.81
-1.66%
$ -- $ 307.45 million
May 25, 5 AM $ 20.01
+2.29%
$ -- $ 315.6 million
May 25, 4 AM $ 19.53
+2.06%
$ -- $ 311.29 million
May 25, 3 AM $ 19.19
+1.28%
$ -- $ 323.98 million
May 25, 2 AM $ 18.87
-0.98%
$ -- $ 338.02 million
May 25, 1 AM $ 19.59
-1.37%
$ -- $ 329.69 million
May 25, 12 AM $ 19.2
-2.34%
$ -- $ 344.97 million
May 24, 11 PM $ 18.41
-0.10%
$ -- $ 339.12 million
May 24, 10 PM $ 17.65
-4.18%
$ -- $ 320.46 million
May 24, 9 PM $ 18.35
-4.12%
$ -- $ 332.76 million
May 24, 8 PM $ 19.35
+10.42%
$ -- $ 326.97 million
May 24, 7 PM $ 17.39
+10.30%
$ -- $ 319.89 million
May 24, 6 PM $ 14.68
+4.64%
$ -- $ 309.02 million
May 24, 5 PM $ 14.08
-3.01%
$ -- $ 309.56 million
May 24, 4 PM $ 14.53
+2.29%
$ -- $ 316.34 million
May 24, 3 PM $ 14.09
+0.86%
$ -- $ 310.21 million
May 24, 2 PM $ 13.83
+4.24%
$ -- $ 316.64 million
May 24, 1 PM $ 13.11
-6.60%
$ -- $ 324.9 million
May 24, 12 PM $ 13.79
-0.71%
$ -- $ 326.63 million
May 24, 11 AM $ 13.77
-2.98%
$ -- $ 305.06 million
May 24, 10 AM $ 14.16
+5.31%
$ -- $ 311.5 million