Bridge402(BRIDGE402)Today
$0.000089
Bridge402 Price History
(BRIDGE402)Time period: 2024-12-02 ~ 2025-12-03
2024-12-02
2025-12-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-12-02 | $0.000089 | $0.000118 | $0.000088 | $0.000117 | $4,060.607 |
2025-12-01 | $0.000138 | $0.000140 | $0.000086 | $0.000089 | $6,088.836 |
2025-11-30 | $0.000104 | $0.000155 | $0.000102 | $0.000138 | $6,985.721 |
2025-11-29 | $0.000113 | $0.000113 | $0.000104 | $0.000104 | $1,235.761 |
2025-11-28 | -- | $0.000123 | $0.000108 | -- | -- |
2025-11-27 | -- | $0.000141 | $0.000113 | -- | -- |
2025-11-26 | $0.000113 | $0.000131 | $0.000082 | $0.000113 | $16,500.04 |
2025-11-25 | $0.000143 | $0.000146 | $0.000087 | $0.000113 | $13,461.95 |
2025-11-24 | $0.000153 | $0.000153 | $0.000122 | $0.000142 | $3,258.152 |
2025-11-23 | $0.000119 | $0.000154 | $0.000114 | $0.000153 | $10,635.89 |
2025-11-22 | $0.000129 | $0.000137 | $0.000107 | $0.000120 | $14,526.53 |
2025-11-21 | $0.000159 | $0.000184 | $0.000127 | $0.000131 | $12,503.28 |
2025-11-20 | $0.000118 | $0.000211 | $0.000114 | $0.000159 | $34,916.59 |
2025-11-19 | $0.000169 | $0.000171 | $0.000107 | $0.000118 | $16,482.89 |
2025-11-18 | $0.000187 | $0.000185 | $0.000161 | $0.000170 | $4,933.063 |
2025-11-17 | $0.000236 | $0.000248 | $0.000179 | $0.000187 | $16,273.94 |
2025-11-16 | $0.000186 | $0.000253 | $0.000172 | $0.000236 | $12,018.79 |
2025-11-15 | $0.000171 | $0.000229 | $0.000166 | $0.000186 | $16,622.62 |
2025-11-14 | $0.000193 | $0.000193 | $0.000139 | $0.000171 | $18,228.17 |
2025-11-13 | $0.000287 | $0.000267 | $0.000174 | $0.000193 | $48,752.08 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
Where can you buy BRIDGE402
Buy through LBank App
Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.
Download APPDiscover the era of meme legends
About BRIDGE402 historical price data
The BRIDGE402 price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of BRIDGE402 over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.
According to our BRIDGE402 price history data, its value surged to an all-time high of over $0.000462 in 2025-11-11. On the other hand, the lowest point in the BRIDGE402 price trajectory (often referred to as the “BRIDGE402 all-time low”) occurred in 2025-12-03. Anyone who purchased BRIDGE402 during that period would currently enjoy an impressive profit of $0.000386.
By design, the total supply of BRIDGE402 will reach 938M. As of now, the circulating supply of BRIDGE402 is approximately 938M.
All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.
Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.
BRIDGE402 historical data examples
Here are some uses of BRIDGE402 historical data in BRIDGE402 trading
Technical analysis:
Traders use historical data to analyze trends and movements in the BRIDGE402 market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.
Predicting BRIDGE402 price based on historical data:
Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the BRIDGE402 market. By using LBank’s BRIDGE402 historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for BRIDGE402. These data can then be used to define and train price prediction models, helping users make informed trading decisions.
Risk management:
By obtaining historical data, traders can assess the risks of investing in BRIDGE402. They can also determine the volatility of BRIDGE402, allowing them to make sound investment decisions.
Portfolio management:
Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.
Training BRIDGE402 trading bots:
In addition, users can choose to download BRIDGE402 historical cryptocurrency OHLC (open, high, low, close) data to train their own BRIDGE402 trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study BRIDGE402’s historical data, gain valuable insights, and potentially improve their trading strategies.
How to analyze BRIDGE402 candlestick chart data
BRIDGE402 candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.
The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.
According to BRIDGE402 historical data, when the BRIDGE402 market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.
When BRIDGE402 is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.
FAQ
On this day in history
2025-12-03
Bridge402(BRIDGE402)
