ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      67,490.80
      -0.46%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Bridge Protocol (Cryptocurrency:BRDGGUSD)

      6. Bridge Protocol (Cryptocurrency:BRDGGUSD) Historical

      BRDGGUSD Bridge Protocol

      0.000968
      -0.00000652 (-0.67%)
      20:02:03 - Realtime Data

      BRDGGUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 27 2024 0.000977 -0.00000600 -0.61% 0.000981 0.000997 0.000962 0.00
      Jul 26 2024 0.000983 0.000031 3.26% 0.000952 0.000986 0.000952 0.00
      Jul 25 2024 0.000952 -0.000048 -4.80% 0.001001 0.001002 0.000928 0.00
      Jul 24 2024 0.001001 -0.000044 -4.21% 0.001045 0.001046 0.000992 0.00
      Jul 23 2024 0.001044 0.000011 1.06% 0.001033 0.001062 0.001021 0.00
      Jul 22 2024 0.001033 -0.000024 -2.27% 0.001017 0.001052 0.001015 0.00
      Jul 21 2024 0.001057 -0.00000009 -0.01% 0.001055 0.001063 0.001029 0.00
      Jul 20 2024 0.001057 0.00000500 0.48% 0.001052 0.001062 0.001045 0.00
      Jul 19 2024 0.001052 0.000023 2.23% 0.001025 0.001062 0.001013 0.00
      Jul 18 2024 0.001029 0.000012 1.18% 0.001017 0.001047 0.001015 0.00
      Jul 17 2024 0.001018 -0.000018 -1.74% 0.001035 0.001055 0.001013 0.00
      Jul 16 2024 0.001035 -0.000011 -1.05% 0.001046 0.001049 0.001005 0.00
      Jul 15 2024 0.001046 0.000069 7.06% 0.000954 0.001048 0.000949 0.00
      Jul 14 2024 0.000977 0.000024 2.52% 0.000954 0.00098 0.000949 0.00
      Jul 13 2024 0.000953 0.000014 1.49% 0.00094 0.000961 0.000934 0.00
      Jul 12 2024 0.00094 0.00001 1.08% 0.000929 0.000947 0.000914 0.00
      Jul 11 2024 0.00093 -0.00000082 -0.09% 0.000929 0.000964 0.000917 0.00
      Jul 10 2024 0.000931 0.00001 1.09% 0.000919 0.000945 0.000909 0.00
      Jul 09 2024 0.000921 0.000017 1.88% 0.000905 0.000932 0.000901 0.00
      Jul 08 2024 0.000905 0.000028 3.19% 0.001054 0.001054 0.000871 0.00
      Jul 07 2024 0.000877 -0.000043 -4.67% 0.000919 0.000922 0.000877 0.00
      Jul 06 2024 0.00092 0.000025 2.79% 0.000894 0.000924 0.000888 0.00
      Jul 05 2024 0.000895 -0.000027 -2.93% 0.000914 0.000932 0.00085 0.00
      Jul 04 2024 0.000922 -0.000067 -6.78% 0.000989 0.000993 0.000917 0.00
      Jul 03 2024 0.000988 -0.000037 -3.61% 0.001025 0.001028 0.000975 0.00
      Jul 02 2024 0.001025 -0.00000600 -0.58% 0.001031 0.001038 0.00102 0.00
      Jul 01 2024 0.001031 0.00000076 0.07% 0.001054 0.001054 0.001013 0.00
      Jun 30 2024 0.001031 0.000019 1.88% 0.001012 0.001036 0.001005 0.00
      Jun 29 2024 0.001012 -0.00000087 -0.09% 0.001012 0.001021 0.00101 0.00
      Jun 28 2024 0.001012 -0.000021 -2.03% 0.001035 0.001045 0.001009 0.00
      Jun 27 2024 0.001033 0.000023 2.28% 0.001011 0.001041 0.001009 0.00
      Jun 26 2024 0.00101 -0.00000800 -0.79% 0.001054 0.001054 0.000998 0.00
      Jun 25 2024 0.001018 0.000012 1.19% 0.001007 0.001028 0.001001 0.00
      Jun 24 2024 0.001006 -0.00002 -1.95% 0.001026 0.001029 0.000972 0.00
      Jun 23 2024 0.001026 -0.000022 -2.10% 0.001048 0.001055 0.001023 0.00
      Jun 22 2024 0.001048 -0.00000700 -0.66% 0.001056 0.001056 0.001043 0.00
      Jun 21 2024 0.001055 0.00000100 0.09% 0.001053 0.001064 0.001034 0.00
      Jun 20 2024 0.001054 -0.000012 -1.13% 0.001066 0.001085 0.001046 0.00
      Jun 19 2024 0.001066 0.000022 2.11% 0.001044 0.001075 0.001039 0.00
      Jun 18 2024 0.001044 -0.00000800 -0.76% 0.001054 0.001054 0.001013 0.00
      Jun 17 2024 0.001051 -0.000035 -3.22% 0.0011 0.001115 0.001042 0.00
      Jun 16 2024 0.001086 0.000016 1.50% 0.001069 0.001095 0.001062 0.00
      Jun 15 2024 0.001069 0.000026 2.49% 0.001044 0.001077 0.001042 0.00
      Jun 14 2024 0.001044 0.00000200 0.19% 0.001043 0.001058 0.001009 0.00
      Jun 13 2024 0.001041 -0.000027 -2.53% 0.001067 0.001068 0.001029 0.00
      Jun 12 2024 0.001068 0.000018 1.71% 0.00105 0.001096 0.00104 0.00
      Jun 11 2024 0.00105 -0.00005 -4.55% 0.0011 0.001101 0.00103 0.00
      Jun 10 2024 0.0011 -0.000011 -0.99% 0.0011 0.001115 0.001093 0.00
      Jun 09 2024 0.001111 0.00000600 0.54% 0.001104 0.001115 0.0011 0.00
      Jun 08 2024 0.001105 0.00000100 0.09% 0.001103 0.001112 0.001101 0.00
      Jun 07 2024 0.001104 -0.00004 -3.50% 0.001143 0.001152 0.001093 0.00
      Jun 06 2024 0.001144 -0.000016 -1.38% 0.00116 0.001163 0.001129 0.00
      Jun 05 2024 0.00116 0.000016 1.40% 0.0011 0.001166 0.001093 0.00
      Jun 04 2024 0.001144 0.000015 1.33% 0.00113 0.001149 0.001123 0.00
      Jun 03 2024 0.001128 -0.00000600 -0.53% 0.001133 0.001155 0.001127 0.00
      Jun 02 2024 0.001134 -0.00001 -0.87% 0.001144 0.001151 0.001125 0.00
      Jun 01 2024 0.001144 0.000015 1.33% 0.001129 0.001148 0.001125 0.00
      May 31 2024 0.001129 0.00000500 0.44% 0.001123 0.001153 0.001117 0.00
      May 30 2024 0.001124 -0.00000600 -0.53% 0.00113 0.001146 0.001111 0.00
      May 29 2024 0.00113 -0.000024 -2.08% 0.001152 0.001165 0.001122 0.00
      May 28 2024 0.001153 -0.000015 -1.28% 0.001165 0.001177 0.001131 0.00
      May 27 2024 0.001168 0.000021 1.83% 0.0011 0.001191 0.001093 0.00
      May 26 2024 0.001147 0.000023 2.05% 0.001125 0.001164 0.00112 0.00
      May 25 2024 0.001124 0.00000500 0.45% 0.001117 0.001132 0.001114 0.00
      May 24 2024 0.001119 -0.00000900 -0.80% 0.001131 0.001147 0.001091 0.00
      May 23 2024 0.001127 0.00000500 0.45% 0.001121 0.001182 0.001071 0.00
      May 22 2024 0.001123 -0.000015 -1.32% 0.001137 0.001144 0.001097 0.00
      May 21 2024 0.001138 0.00004 3.64% 0.0011 0.00115 0.00109 0.00
      May 20 2024 0.001098 0.000178 19.30% 0.000893 0.001105 0.000889 0.00
      May 19 2024 0.000921 -0.000017 -1.81% 0.000937 0.000941 0.000917 0.00
      May 18 2024 0.000937 0.000011 1.19% 0.000927 0.000944 0.000926 0.00
      May 17 2024 0.000927 0.000044 4.98% 0.000883 0.000935 0.00088 0.00
      May 16 2024 0.000883 -0.000028 -3.07% 0.000911 0.000912 0.000878 0.00
      May 15 2024 0.000911 0.000046 5.32% 0.000866 0.000912 0.000859 0.00
      May 14 2024 0.000865 -0.00002 -2.26% 0.000884 0.000888 0.000858 0.00
      May 13 2024 0.000885 0.00000600 0.68% 0.000893 0.000903 0.000877 0.00
      May 12 2024 0.000879 0.00000600 0.69% 0.000874 0.000885 0.000871 0.00
      May 11 2024 0.000873 -0.00000029 -0.03% 0.000874 0.000882 0.000867 0.00
      May 10 2024 0.000873 -0.000037 -4.06% 0.000909 0.000916 0.000864 0.00
      May 09 2024 0.00091 0.000019 2.13% 0.000893 0.000917 0.000886 0.00
      May 08 2024 0.000892 -0.000014 -1.55% 0.000904 0.000911 0.000882 0.00
      May 07 2024 0.000905 -0.000015 -1.63% 0.000921 0.000939 0.000902 0.00
      May 06 2024 0.000921 -0.00002 -2.13% 0.000917 0.000962 0.000906 0.00
      May 05 2024 0.000941 0.00000600 0.64% 0.000935 0.000951 0.000923 0.00
      May 04 2024 0.000935 0.00000300 0.32% 0.00093 0.00095 0.000929 0.00
      May 03 2024 0.000932 0.000035 3.90% 0.000897 0.000938 0.000888 0.00
      May 02 2024 0.000897 0.00000300 0.34% 0.000893 0.000904 0.000869 0.00
      May 01 2024 0.000894 -0.000013 -1.43% 0.000903 0.000906 0.000844 0.00
      Apr 30 2024 0.000907 -0.000058 -6.01% 0.000963 0.000975 0.000875 0.00
      Apr 29 2024 0.000965 -0.000015 -1.53% 0.000917 0.00097 0.000906 0.00
      Apr 28 2024 0.00098 0.00000400 0.41% 0.000976 0.001004 0.000975 0.00
      Apr 27 2024 0.000976 0.000038 4.05% 0.000939 0.000984 0.000924 0.00

      Your Recent History

      COIN
      BRDGGUSD
      Bridge Protocol
      NYSE
      WNI
      Schiff Nutrit
      TSX
      HXE
      Global X S&P TSX Capped ...
      Delayed Upgrade Clock