BRIDGE Historical USD Price
Daily close · May 24, 2025 → Aug 17, 2026Daily price history
Jul 19, 2026 → Aug 17, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-17 | $0.00018755 | $0.00019155 | $0.00018729 | $0.00019133 | $1.73 |
| 2026-08-16 | $0.00018822 | $0.0001891 | $0.00018703 | $0.00018757 | $1.69 |
| 2026-08-15 | $0.00018813 | $0.00018858 | $0.0001876 | $0.00018822 | $1.70 |
| 2026-08-14 | $0.00018853 | $0.00018903 | $0.00018647 | $0.00018815 | $1.70 |
| 2026-08-13 | $0.00018787 | $0.00018983 | $0.00018732 | $0.00018845 | $1.70 |
| 2026-08-12 | $0.00018819 | $0.00019162 | $0.00018752 | $0.00018785 | $1.70 |
| 2026-08-11 | $0.00018729 | $0.00018954 | $0.0001871 | $0.00018826 | $1.70 |
| 2026-08-10 | $0.00019097 | $0.00019297 | $0.00018699 | $0.00018731 | $1.69 |
| 2026-08-09 | $0.00019167 | $0.00019327 | $0.00019091 | $0.00019093 | $1.72 |
| 2026-08-08 | $0.00019134 | $0.00019251 | $0.00019125 | $0.00019178 | $1.73 |
| 2026-08-07 | $0.00019031 | $0.00019338 | $0.00018945 | $0.00019144 | $1.73 |
| 2026-08-06 | $0.00019078 | $0.00019174 | $0.00018939 | $0.00019025 | $1.72 |
| 2026-08-05 | $0.00018694 | $0.00019231 | $0.00018579 | $0.00019086 | $1.72 |
| 2026-08-04 | $0.000186 | $0.00018802 | $0.00018497 | $0.00018697 | $1.69 |
| 2026-08-03 | $0.00018912 | $0.00018912 | $0.00018375 | $0.0001859 | $1.68 |
| 2026-08-02 | $0.00018511 | $0.00019024 | $0.00018501 | $0.00018907 | $1.23 |
| 2026-08-01 | $0.00018686 | $0.00018809 | $0.00018309 | $0.00018508 | $1.21 |
| 2026-07-31 | $0.00019254 | $0.00019387 | $0.00018597 | $0.00018683 | $1.22 |
| 2026-07-30 | $0.00019172 | $0.00019415 | $0.0001901 | $0.00019267 | $1.26 |
| 2026-07-29 | $0.0002459 | $0.00024599 | $0.00018849 | $0.00019174 | $1.25 |
| 2026-07-28 | $0.00029456 | $0.00029993 | $0.00029035 | $0.00029901 | $80.45 |
| 2026-07-27 | $0.00030418 | $0.00030734 | $0.00029357 | $0.00029424 | $79.16 |
| 2026-07-26 | $0.0002918 | $0.0003053 | $0.0002918 | $0.00030407 | $81.81 |
| 2026-07-25 | $0.0002898 | $0.00029211 | $0.00028836 | $0.00029172 | $78.48 |
| 2026-07-24 | $0.00029232 | $0.00029705 | $0.00028798 | $0.00028977 | $77.96 |
| 2026-07-23 | $0.00030104 | $0.00030187 | $0.00029148 | $0.00029224 | $78.63 |
| 2026-07-22 | $0.00030036 | $0.00030415 | $0.00029761 | $0.00030076 | $81.04 |
| 2026-07-21 | $0.00029619 | $0.00030312 | $0.000296 | $0.00030019 | $80.89 |
| 2026-07-20 | $0.00029143 | $0.00029829 | $0.00028744 | $0.0002959 | $79.73 |
| 2026-07-19 | $0.00028987 | $0.00029213 | $0.00028906 | $0.00029135 | $78.50 |