Bridge Mutual (BMI) historical data and Live price

bridge-mutual

Bridge Mutual

BMI
$ 0.823294 -6.31 % 0.00002122 BTC
MARKET CAP
42.959 M
24H VOLUME
678.367 k
CIRC.SUPPLY
52.18 M
MAX SUPPLY
160 M
Rank478
1H -0.14 %
24H -6.31 %
7D 22.68 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/16/210.8720.8950.760.799661,146.7441,603,545.75
6/15/210.8130.880.8120.872457,385.4845,420,662.59
6/14/210.7370.820.720.813910,579.8242,340,037.36
6/13/210.6980.7630.6930.737555,782.2638,369,695.3
6/12/210.6570.7120.6330.698433,071.4936,366,713.58
6/11/210.6190.6890.590.656515,786.2634,181,760.16
6/10/210.6890.6930.6080.619161,397.4332,221,827.65
6/9/210.6780.710.6380.691227,014.2135,957,764.19
6/7/210.6740.7450.6530.654396,742.6734,069,349.97
6/6/210.6740.7010.6710.676123,625.2335,218,302.85
6/5/210.6810.7120.6510.675148,635.3635,168,323.46
6/4/210.7160.720.630.683195,079.4235,547,439.35
6/3/210.6360.7220.6270.716775,391.3637,267,368.15
6/2/210.6580.6610.6050.636314,927.2533,111,164.13
6/1/210.6790.6840.6330.65797,919.2434,228,776.39
5/31/210.6150.6790.5890.677216,865.4135,228,970.17
5/30/210.5830.640.5570.62257,299.9732,281,251.16
5/29/210.6470.6730.570.578159,986.8330,123,938.48
5/28/210.7670.7670.6250.647303,193.6733,674,230.06
5/27/210.7880.8010.730.767316,625.2839,915,553.54
5/26/210.7010.7990.6820.788306,516.741,038,645.43
5/25/210.7480.7750.6690.701256,600.9836,502,695.43
5/24/210.5980.7580.5840.748444,040.9738,964,307.69
5/11/211.7261.761.6351.725407,162.6841,731,527.13
5/11/211.7261.761.6351.725407,162.6841,731,527.13
5/10/211.8492.0231.6241.722418,882.0141,647,298.83
5/10/211.8492.0231.6241.722418,882.0141,647,298.83
5/10/211.8492.0231.6241.722418,882.0141,647,298.83
5/9/211.9122.041.7021.846662,969.9444,653,546.73
5/9/211.9122.041.7021.846662,969.9444,653,546.73
5/9/211.9122.041.7021.846662,969.9444,653,546.73
5/9/211.9122.041.7021.846662,969.9444,653,546.73
5/8/211.7261.9671.5681.909602,030.6846,175,682.51
5/8/211.7261.9671.5681.909602,030.6846,175,682.51
5/8/211.7261.9671.5681.909602,030.6846,175,682.51
5/8/211.7261.9671.5681.909602,030.6846,175,682.51
5/7/211.7071.7891.6661.726513,752.9841,737,954.45
5/7/211.7071.7891.6661.726513,752.9841,737,954.45
5/7/211.7071.7891.6661.726513,752.9841,737,954.45
5/6/211.8281.8341.641.708611,162.8341,318,626.2
5/6/211.8281.8341.641.708611,162.8341,318,626.2
5/6/211.8281.8341.641.708611,162.8341,318,626.2
4/26/211.4651.6881.4641.682601,996.1340,681,776.8
4/25/211.5691.5961.3941.464617,065.0635,420,012.15
4/24/211.8491.8511.5361.569728,265.1637,946,348.66
4/23/211.9152.0011.6521.848670,472.2744,695,680.24
4/22/212.0552.2541.871.916698,77246,333,880.76
4/21/212.0822.212.012.053770,582.649,650,669.04
4/20/212.2312.2311.9322.076657,525.7550,218,007.62
4/19/212.4082.5562.2182.222735,163.953,740,951.8
4/18/212.422.4522.052.4161,294,157.3158,443,640.67
4/17/212.2672.6292.1842.4232,264,351.5658,594,736.11
4/16/212.1392.2681.922.2671,795,554.3954,823,053.16
4/15/212.0972.2042.0262.141945,719.5551,774,078.56
4/14/212.2032.231.9782.0971,097,015.2450,721,435.22
4/13/212.12.2281.9222.1981,480,267.9853,170,469.08
4/12/212.2692.2782.12.1711,533.0950,783,387.28
4/11/212.2962.4082.262.27605,050.5954,902,550.11
4/10/212.2812.4452.2292.2951,292,172.4655,520,025.42
4/9/212.0772.3082.0772.281,219,699.0355,153,432.86
4/8/212.1562.3282.0272.0771,376,997.7550,248,955.31
4/7/212.3142.3242.0282.1631,120,034.5352,328,614.16
4/6/212.4932.582.2382.3141,378,414.0355,962,268.21
4/5/212.7392.8192.4882.491809,915.9360,250,062.97
4/4/212.7592.8052.6342.742783,605.3966,312,328.72
4/3/212.7542.8552.6562.7681,171,273.3866,949,656.84
4/2/212.9833.0572.5642.7622,358,399.0666,793,824.68
4/1/213.5713.8062.822.9662,916,550.9471,744,960.74
3/31/213.2733.6522.9563.5791,520,135.9986,576,869.49
3/30/212.9783.7712.9743.2742,295,104.9879,187,563.65
3/29/212.8243.1682.6492.9781,174,169.0772,027,082.38
3/28/212.7893.1712.652.824879,147.7368,301,832.32
3/27/212.7262.8682.5872.789661,738.3167,468,560.99
3/26/212.6132.7642.5642.728474,989.9265,990,850.2
3/25/212.3662.6312.3272.614520,158.0663,234,949.46
3/24/212.7053.0192.3322.37874,446.1357,324,985.37
3/23/212.8643.0652.5372.7071,443,272.8965,470,000.54
3/22/212.9053.42.722.865928,000.7369,300,477.35
3/21/213.2423.2652.872.896645,666.9570,041,127.08
3/20/213.2963.5063.2243.247684,691.1578,534,791.8
3/19/213.3063.4843.0643.294897,002.6179,662,892.87
3/18/213.6483.723.1473.305783,092.9979,950,113.59
3/17/213.7923.9053.1233.6481,276,201.7788,223,305.83
3/16/213.6424.2543.3063.7922,212,589.3891,707,001.49
3/15/213.2064.6192.9833.6423,329,713.0388,084,481.28
3/14/212.4533.4532.1353.2063,498,775.3477,541,600.33
3/13/212.2312.4551.9482.4531,524,865.1659,334,043.03
3/12/212.4682.4992.1772.231342,849.9253,955,111.08
3/11/212.0762.5162.0032.468965,343.7959,689,602.31
3/10/212.4932.5142.0422.0761,228,510.9315,494,461.84