SERVER github.com/bitwarden/SERVER Historical Data

SERVER Page 21
Download
Date Close Price change Market cap Trading volume
May 24, 9 AM $ 14.49
-0.25%
$ -- $ 296.68 million
May 24, 8 AM $ 14.3
-0.43%
$ -- $ 275.31 million
May 24, 7 AM $ 14.34
-0.75%
$ -- $ 279.98 million
May 24, 6 AM $ 13.28
-2.90%
$ -- $ 287.91 million
May 24, 5 AM $ 13.77
+2.13%
$ -- $ 280.34 million
May 24, 4 AM $ 13.46
-8.35%
$ -- $ 288.8 million
May 24, 3 AM $ 14.78
-4.45%
$ -- $ 285.26 million
May 24, 2 AM $ 15
-0.27%
$ -- $ 291.07 million
May 24, 1 AM $ 15.38
+4.03%
$ -- $ 295.16 million
May 24, 12 AM $ 14.84
-1.92%
$ -- $ 286.67 million
May 23, 11 PM $ 15.1
+6.67%
$ -- $ 270.52 million
May 23, 10 PM $ 14.03
-1.43%
$ -- $ 271.85 million
May 23, 9 PM $ 15.32
+16.05%
$ -- $ 263.51 million
May 23, 8 PM $ 13.12
+4.49%
$ -- $ 262.65 million
May 23, 7 PM $ 12.6
-4.41%
$ -- $ 268.38 million
May 23, 6 PM $ 13.17
+2.20%
$ -- $ 274.92 million
May 23, 5 PM $ 12.86
-1.18%
$ -- $ 270.57 million
May 23, 4 PM $ 13.44
-0.18%
$ -- $ 265.26 million
May 23, 3 PM $ 12.84
+3.44%
$ -- $ 258.66 million
May 23, 2 PM $ 12.45
+0.80%
$ -- $ 254.84 million
May 23, 1 PM $ 12.41
+9.60%
$ -- $ 244.01 million
May 23, 12 PM $ 11.41
-7.94%
$ -- $ 236.78 million
May 23, 11 AM $ 12.33
+6.15%
$ -- $ 235.37 million
May 23, 10 AM $ 11.6
+3.09%
$ -- $ 239.46 million
May 23, 9 AM $ 11.03
-1.91%
$ -- $ 250.96 million
May 23, 8 AM $ 11.22
+12.22%
$ -- $ 249.67 million
May 23, 7 AM $ 9.96
+7.00%
$ -- $ 237.22 million
May 23, 6 AM $ 9.3
+1.81%
$ -- $ 235.96 million
May 23, 5 AM $ 9.04
-8.35%
$ -- $ 230.5 million
May 23, 4 AM $ 9.83
+4.85%
$ -- $ 220.52 million
May 23, 3 AM $ 9.56
-8.96%
$ -- $ 211.43 million
May 23, 2 AM $ 10.5
+13.83%
$ -- $ 208.06 million
May 23, 1 AM $ 8.82
+0.64%
$ -- $ 200.27 million
May 23, 12 AM $ 8.74
-0.35%
$ -- $ 207.47 million
May 22, 11 PM $ 8.77
+2.70%
$ -- $ 212.56 million
May 22, 10 PM $ 8.72
+10.61%
$ -- $ 206.42 million
May 22, 9 PM $ 7.35
+4.41%
$ -- $ 187.64 million
May 22, 8 PM $ 6.77
+9.30%
$ -- $ 181.89 million
May 22, 7 PM $ 6.19
+8.66%
$ -- $ 179.32 million
May 22, 6 PM $ 5.63
+18.70%
$ -- $ 179.24 million
May 22, 5 PM $ 4.73
+2.26%
$ -- $ 175.78 million
May 22, 4 PM $ 4.61
-2.56%
$ -- $ 176.31 million
May 22, 3 PM $ 5.05
+12.70%
$ -- $ 179.84 million
May 22, 2 PM $ 4.48
+0.04%
$ -- $ 186.08 million
May 22, 1 PM $ 4.46
-5.90%
$ -- $ 184.72 million
May 22, 12 PM $ 4.96
-2.91%
$ -- $ 197.43 million
May 22, 11 AM $ 5.12
+7.62%
$ -- $ 204.15 million
May 22, 10 AM $ 4.71
+7.19%
$ -- $ 196.82 million
May 22, 9 AM $ 4.17
-1.29%
$ -- $ 195.64 million
May 22, 8 AM $ 4.22
-1.22%
$ -- $ 205.74 million