BRIDGE Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.00177602 | $0.00185236 | $0.00174448 | $0.00180245 | $212.55 |
| 2023-04-10 | $0.00177618 | $0.00199496 | $0.0017625 | $0.00177526 | $789.28 |
| 2023-04-09 | $0.0017665 | $0.00178637 | $0.00174899 | $0.00177601 | $88.21 |
| 2023-04-08 | $0.00178141 | $0.00179399 | $0.00176661 | $0.00176666 | $110.00 |
| 2023-04-07 | $0.00180507 | $0.00181091 | $0.00177067 | $0.00178221 | $110.97 |
| 2023-04-06 | $0.00185296 | $0.00185296 | $0.00178784 | $0.00180459 | $150.17 |
| 2023-04-05 | $0.00172402 | $0.00188913 | $0.00171203 | $0.00185343 | $479.12 |
| 2023-04-04 | $0.00166304 | $0.00174947 | $0.00165999 | $0.00172399 | $382.47 |
| 2023-04-03 | $0.00166933 | $0.00168334 | $0.00162739 | $0.00166215 | $968.90 |
| 2023-04-02 | $0.0016925 | $0.00169407 | $0.00164795 | $0.00166969 | $970.20 |
| 2023-04-01 | $0.00165997 | $0.0016961 | $0.00164144 | $0.00169232 | $150.52 |
| 2023-03-31 | $0.00165035 | $0.00167434 | $0.00164016 | $0.00166075 | $113.65 |
| 2023-03-30 | $0.0085499 | $0.00870462 | $0.00154815 | $0.00165051 | $496.54 |
| 2023-03-29 | $0.00845803 | $0.0086966 | $0.00845803 | $0.00855342 | $15,053.14 |
| 2023-03-28 | $0.00817914 | $0.00852244 | $0.00814076 | $0.00845726 | $14,436.10 |
| 2023-03-27 | $0.00846698 | $0.00849039 | $0.00809068 | $0.00817956 | $14,350.25 |
| 2023-03-26 | $0.00831033 | $0.00856289 | $0.00830589 | $0.00846639 | $15,928.60 |
| 2023-03-25 | $0.00834382 | $0.00840171 | $0.00819547 | $0.00831015 | $20,706.66 |
| 2023-03-24 | $0.00865342 | $0.00866947 | $0.00827127 | $0.00834378 | $22,147.45 |
| 2023-03-23 | $0.00173436 | $0.00867061 | $0.00172451 | $0.00865867 | $32,862.11 |
| 2023-03-22 | $0.00180642 | $0.001831 | $0.00171265 | $0.00173476 | $60.53 |
| 2023-03-21 | $0.00816627 | $0.00826891 | $0.00175716 | $0.00180655 | $109.88 |
| 2023-03-20 | $0.00839287 | $0.0084076 | $0.0017849 | $0.00815624 | $137.98 |
| 2023-03-19 | $0.00171493 | $0.00850809 | $0.00171493 | $0.00839569 | $193.52 |
| 2023-03-18 | $0.00181616 | $0.0082858 | $0.00170963 | $0.00171437 | $888.95 |
| 2023-03-17 | $0.00178704 | $0.00181889 | $0.00176252 | $0.00181172 | $52.28 |
| 2023-03-16 | $0.00168753 | $0.00180167 | $0.00167221 | $0.00178593 | $24.55 |
| 2023-03-15 | $0.00170184 | $0.00917786 | $0.00165712 | $0.00168617 | $71.96 |
| 2023-03-14 | $0.00168258 | $0.00177403 | $0.00166734 | $0.00170225 | $193.90 |
| 2023-03-13 | $0.00163298 | $0.00173552 | $0.00162391 | $0.0016801 | $240.32 |