SERVER github.com/bitwarden/SERVER Historical Data

SERVER Page 22
Download
Date Close Price change Market cap Trading volume
May 22, 8 AM $ 4.22
-1.22%
$ -- $ 205.74 million
May 22, 7 AM $ 4.25
-0.45%
$ -- $ 225.69 million
May 22, 6 AM $ 4.26
-3.34%
$ -- $ 222.07 million
May 22, 5 AM $ 4.46
+13.49%
$ -- $ 221.3 million
May 22, 4 AM $ 3.93
-0.36%
$ -- $ 229.12 million
May 22, 3 AM $ 3.95
-2.48%
$ -- $ 239.81 million
May 22, 2 AM $ 4.07
-1.61%
$ -- $ 232.03 million
May 22, 1 AM $ 3.86
-1.88%
$ -- $ 224.82 million
May 22, 12 AM $ 4
-7.60%
$ -- $ 223.58 million
May 21, 11 PM $ 4.35
+2.65%
$ -- $ 223.6 million
May 21, 10 PM $ 4.14
-4.22%
$ -- $ 223.93 million
May 21, 9 PM $ 4.3
+3.43%
$ -- $ 230.8 million
May 21, 8 PM $ 4.15
-6.72%
$ -- $ 230.73 million
May 21, 7 PM $ 4.41
-0.30%
$ -- $ 232.3 million
May 21, 6 PM $ 4.41
-0.87%
$ -- $ 228.55 million
May 21, 5 PM $ 4.16
-9.15%
$ -- $ 226.04 million
May 21, 4 PM $ 4.57
-12.24%
$ -- $ 219.28 million
May 21, 3 PM $ 5.37
+13.58%
$ -- $ 210.69 million
May 21, 2 PM $ 4.74
+5.63%
$ -- $ 208.5 million
May 21, 1 PM $ 4.51
-8.22%
$ -- $ 210.53 million
May 21, 12 PM $ 4.92
+9.95%
$ -- $ 201.99 million
May 21, 11 AM $ 4.85
-4.84%
$ -- $ 200.29 million
May 21, 10 AM $ 5.57
-2.80%
$ -- $ 199.66 million
May 21, 9 AM $ 5.8
+4.50%
$ -- $ 193.36 million
May 21, 8 AM $ 5.59
-9.51%
$ -- $ 190.1 million
May 21, 7 AM $ 6.15
+1.55%
$ -- $ 180.39 million
May 21, 6 AM $ 5.73
+1.26%
$ -- $ 184.71 million
May 21, 5 AM $ 5.86
+11.94%
$ -- $ 190.89 million
May 21, 4 AM $ 5.22
+12.36%
$ -- $ 177.37 million
May 21, 3 AM $ 4.65
-1.91%
$ -- $ 186.18 million
May 21, 2 AM $ 4.76
+1.94%
$ -- $ 185.51 million
May 21, 1 AM $ 4.53
-1.86%
$ -- $ 188.38 million
May 21, 12 AM $ 4.95
+3.99%
$ -- $ 181.87 million
May 20, 11 PM $ 4.71
+11.73%
$ -- $ 182.51 million
May 20, 10 PM $ 4.2
-14.54%
$ -- $ 201.52 million
May 20, 9 PM $ 4.94
-4.74%
$ -- $ 197.51 million
May 20, 8 PM $ 5.07
+1.58%
$ -- $ 198.52 million
May 20, 7 PM $ 4.97
-2.70%
$ -- $ 193.26 million
May 20, 6 PM $ 5.21
-3.45%
$ -- $ 186.5 million
May 20, 5 PM $ 5.49
+1.80%
$ -- $ 188.62 million
May 20, 4 PM $ 5.37
+7.38%
$ -- $ 190.65 million
May 20, 3 PM $ 5.05
+11.84%
$ -- $ 192.45 million
May 20, 2 PM $ 4.49
-5.00%
$ -- $ 191.71 million
May 20, 1 PM $ 4.96
-5.97%
$ -- $ 187.85 million
May 20, 12 PM $ 5.27
+4.15%
$ -- $ 185.06 million
May 20, 11 AM $ 5.14
-8.23%
$ -- $ 186.21 million
May 20, 10 AM $ 5.59
+0.45%
$ -- $ 187.57 million
May 20, 9 AM $ 5.59
-4.73%
$ -- $ 192.32 million
May 20, 8 AM $ 5.88
+9.82%
$ -- $ 196.35 million
May 20, 7 AM $ 5.41
+7.55%
$ -- $ 191.14 million