SERVER github.com/bitwarden/SERVER Historical Data

SERVER Page 23
Download
Date Close Price change Market cap Trading volume
May 20, 7 AM $ 5.41
+7.55%
$ -- $ 191.14 million
May 20, 6 AM $ 5.22
+2.17%
$ -- $ 182.21 million
May 20, 5 AM $ 4.97
-4.65%
$ -- $ 181.82 million
May 20, 4 AM $ 5.49
+7.13%
$ -- $ 174.49 million
May 20, 3 AM $ 5.15
+0.89%
$ -- $ 175.39 million
May 20, 2 AM $ 5.1
-1.24%
$ -- $ 173.94 million
May 20, 1 AM $ 5.17
+5.01%
$ -- $ 181.01 million
May 20, 12 AM $ 4.92
-0.29%
$ -- $ 181.7 million
May 19, 11 PM $ 4.92
-14.18%
$ -- $ 183.57 million
May 19, 10 PM $ 5.3
-9.13%
$ -- $ 160.17 million
May 19, 9 PM $ 5.82
+1.32%
$ -- $ 156.14 million
May 19, 8 PM $ 5.72
+12.55%
$ -- $ 154.49 million
May 19, 7 PM $ 5.08
-4.04%
$ -- $ 159.67 million
May 19, 6 PM $ 5.45
+0.02%
$ -- $ 152.89 million
May 19, 5 PM $ 5.38
+4.82%
$ -- $ 161.37 million
May 19, 4 PM $ 5.25
-6.12%
$ -- $ 157.91 million
May 19, 3 PM $ 5.81
+12.96%
$ -- $ 157.01 million
May 19, 2 PM $ 5.14
-2.51%
$ -- $ 153.07 million
May 19, 1 PM $ 5.36
-2.43%
$ -- $ 151.9 million
May 19, 12 PM $ 5.47
+9.97%
$ -- $ 148.47 million
May 19, 11 AM $ 5.3
+0.81%
$ -- $ 145.45 million
May 19, 10 AM $ 5.16
-1.38%
$ -- $ 141.19 million
May 19, 9 AM $ 4.98
+8.23%
$ -- $ 141.79 million
May 19, 8 AM $ 4.55
-5.01%
$ -- $ 142.45 million
May 19, 7 AM $ 4.81
-4.18%
$ -- $ 144.59 million
May 19, 6 AM $ 5.27
+2.40%
$ -- $ 146.27 million
May 19, 5 AM $ 5.19
+0.57%
$ -- $ 149.44 million
May 19, 4 AM $ 5.16
-7.97%
$ -- $ 148.71 million
May 19, 3 AM $ 5.26
+15.20%
$ -- $ 145.8 million
May 19, 2 AM $ 4.53
-0.30%
$ -- $ 140.63 million
May 19, 1 AM $ 4.5
-0.10%
$ -- $ 129.39 million
May 19, 12 AM $ 4.5
-14.49%
$ -- $ 131.56 million
May 18, 11 PM $ 5.2
+8.69%
$ -- $ 131.8 million
May 18, 10 PM $ 4.79
+1.07%
$ -- $ 131.32 million
May 18, 9 PM $ 4.69
-1.54%
$ -- $ 130.11 million
May 18, 8 PM $ 4.71
+30.68%
$ -- $ 131.39 million
May 18, 7 PM $ 3.6
+6.03%
$ -- $ 115.66 million
May 18, 6 PM $ 3.2
-12.72%
$ -- $ 117.65 million
May 18, 5 PM $ 3.65
+12.49%
$ -- $ 115.34 million
May 18, 4 PM $ 3.24
-15.54%
$ -- $ 108.69 million
May 18, 3 PM $ 3.82
-4.34%
$ -- $ 104.15 million
May 18, 2 PM $ 3.82
-14.14%
$ -- $ 103.22 million
May 18, 1 PM $ 4.47
-2.67%
$ -- $ 98.96 million
May 18, 12 PM $ 4.66
-1.67%
$ -- $ 101.48 million
May 18, 11 AM $ 4.71
+6.34%
$ -- $ 97.38 million
May 18, 10 AM $ 4.24
+2.89%
$ -- $ 91.73 million
May 18, 9 AM $ 4.1
+0.48%
$ -- $ 94.73 million
May 18, 8 AM $ 4.06
-7.82%
$ -- $ 91.34 million
May 18, 7 AM $ 4.39
-4.55%
$ -- $ 95.83 million
May 18, 6 AM $ 4.6
+10.20%
$ -- $ 95.57 million