Bridge Mutual (BMI) historical data and Live price

bridge-mutual

Bridge Mutual

BMI
$ 2.40 -1.976 % 0.00004009 BTC
MARKET CAP
57.968 M
24H VOLUME
1.033 M
CIRC.SUPPLY
24.187 M
MAX SUPPLY
160 M
Rank559
1H 0.61 %
24H -1.98 %
7D -13.27 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
3/9/212.6512.7212.3362.493702,244.3618,609,085.01
3/8/212.6262.7992.4372.651492,471.4819,788,695.74
3/7/212.6752.7092.3692.626485,046.6519,600,226.84
3/6/212.6852.8262.5462.675754,330.6619,965,712.53
3/5/212.5762.9032.3492.6851,646,911.9420,043,775.91
3/4/212.6222.9042.4672.5761,307,541.0619,223,887.18
3/3/212.9243.2312.6222.6221,883,640.6419,570,373.16
3/2/212.9463.0762.6852.9242,151,760.2221,826,769.08
3/1/212.9983.2862.7092.9461,575,109.1321,990,099.19
2/28/213.1843.1842.7522.998640,644.0622,373,264.59
2/27/212.9813.5542.9813.184605,892.323,766,207.47
2/26/213.5593.722.9232.981853,427.2622,247,535.74
2/25/213.6694.1033.5323.559921,649.4826,562,249.02
2/24/212.9514.8592.8933.673,446,449.7627,389,227.24
2/23/213.6593.6692.5412.951862,441.0922,023,510.71
2/22/213.9864.2362.9663.6561,829,096.0927,287,910.52
2/21/213.6334.3873.5183.9861,632,261.7329,751,219.27
2/20/213.4814.1153.4373.633992,383.3227,118,543.72
2/19/213.4913.633.2673.4811,080,252.5925,981,437.21
2/18/213.5653.8543.3553.4911,200,815.8626,054,187.45
2/17/213.7923.9913.5063.5651,315,197.7226,605,765.19
2/16/214.0354.1833.4383.7911,606,207.4528,299,373.51
2/15/213.8134.2853.7084.0351,654,093.7130,116,398.32
2/14/214.7024.7053.8133.8131,381,350.0828,462,514.56
2/13/214.284.7184.0264.7022,288,094.7735,098,011.54
2/12/213.2714.6613.1064.282,606,192.4431,945,560.73
2/11/213.7133.8493.1653.2711,837,429.1924,416,724.06
2/10/213.8073.8543.253.7131,934,675.580
2/9/214.5914.6483.2253.8073,654,424.760
2/8/214.2455.0014.1824.5913,752,947.30
2/7/214.3254.8273.9014.2452,273,602.040
2/6/214.5524.5863.5954.3243,649,585.920
2/5/213.7215.1543.5574.5525,308,844.420
2/4/214.3384.8653.5413.7214,325,371.590
2/3/214.075.4733.5224.33810,886,779.250
2/2/212.7674.6342.3234.0711,509,407.840
2/1/211.9783.011.7342.7678,413,086.740
1/31/212.382.5641.7021.97812,856,637.620