Bitgert Historical Data

BRISE Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.0₆127
+10.10%
$ 127.14 million $ 18.26 million
Dec 10, 2024 $ 0.0₆115
-4.96%
$ 115.48 million $ 26.71 million
Dec 9, 2024 $ 0.0₆122
-19.88%
$ 121.51 million $ 30.16 million
Dec 8, 2024 $ 0.0₆152
+1.85%
$ 151.65 million $ 33.39 million
Dec 7, 2024 $ 0.0₆149
+13.52%
$ 148.88 million $ 27.52 million
Dec 6, 2024 $ 0.0₆131
-1.92%
$ 131.15 million $ 25.04 million
Dec 5, 2024 $ 0.0₆134
+6.24%
$ 133.76 million $ 29.05 million
Dec 4, 2024 $ 0.0₆126
+17.14%
$ 125.86 million $ 27.13 million
Dec 3, 2024 $ 0.0₆108
+10.99%
$ 107.56 million $ 17.84 million
Dec 2, 2024 $ 0.0₇969
-9.80%
$ 96.89 million $ 10.66 million
Dec 1, 2024 $ 0.0₆107
+4.90%
$ 107.37 million $ 9.2 million
Nov 30, 2024 $ 0.0₆102
+4.06%
$ 102.36 million $ 11.95 million
Nov 29, 2024 $ 0.0₇984
+6.39%
$ 98.37 million $ 12.64 million
Nov 28, 2024 $ 0.0₇925
-3.14%
$ 92.46 million $ 11.82 million
Nov 27, 2024 $ 0.0₇954
+3.83%
$ 95.41 million $ 12.63 million
Nov 26, 2024 $ 0.0₇918
-4.28%
$ 91.84 million $ 17 million
Nov 25, 2024 $ 0.0₇96
-1.39%
$ 95.95 million $ 18.69 million
Nov 24, 2024 $ 0.0₇973
-3.39%
$ 97.3 million $ 18.78 million
Nov 23, 2024 $ 0.0₆101
+10.67%
$ 100.72 million $ 20.52 million
Nov 22, 2024 $ 0.0₇91
+6.54%
$ 91 million $ 20.35 million
Nov 21, 2024 $ 0.0₇854
+1.80%
$ 85.39 million $ 17.43 million
Nov 20, 2024 $ 0.0₇839
-3.28%
$ 83.88 million $ 17.81 million
Nov 19, 2024 $ 0.0₇867
-7.26%
$ 86.73 million $ 18.93 million
Nov 18, 2024 $ 0.0₇936
-5.42%
$ 93.57 million $ 20.24 million
Nov 17, 2024 $ 0.0₇989
-0.81%
$ 98.93 million $ 20.81 million
Nov 16, 2024 $ 0.0₇997
-6.59%
$ 99.74 million $ 23.17 million
Nov 15, 2024 $ 0.0₆107
+37.16%
$ 106.78 million $ 23.19 million
Nov 14, 2024 $ 0.0₇778
-2.12%
$ 77.85 million $ 17.55 million
Nov 13, 2024 $ 0.0₇795
-2.08%
$ 79.54 million $ 17.14 million
Nov 12, 2024 $ 0.0₇812
-3.43%
$ 81.23 million $ 15.84 million
Nov 11, 2024 $ 0.0₇841
+0.75%
$ 84.11 million $ 9.63 million
Nov 10, 2024 $ 0.0₇835
+1.90%
$ 83.49 million $ 12.98 million
Nov 9, 2024 $ 0.0₇819
+1.15%
$ 81.94 million $ 14.53 million
Nov 8, 2024 $ 0.0₇81
-0.07%
$ 81.01 million $ 15.67 million
Nov 7, 2024 $ 0.0₇811
+5.73%
$ 81.07 million $ 12.98 million
Nov 6, 2024 $ 0.0₇766
+11.56%
$ 76.64 million $ 14.65 million
Nov 5, 2024 $ 0.0₇687
+1.33%
$ 68.72 million $ 13.7 million
Nov 4, 2024 $ 0.0₇678
+6.82%
$ 67.79 million $ 11.96 million
Nov 3, 2024 $ 0.0₇635
-7.64%
$ 63.45 million $ 9.9 million
Nov 2, 2024 $ 0.0₇687
+3.22%
$ 68.7 million $ 4.38 million
Nov 1, 2024 $ 0.0₇666
-2.24%
$ 66.56 million $ 4.72 million
Oct 31, 2024 $ 0.0₇681
-10.76%
$ 68.09 million $ 5 million
Oct 30, 2024 $ 0.0₇763
-2.53%
$ 76.31 million $ 4.01 million
Oct 29, 2024 $ 0.0₇783
+2.61%
$ 78.33 million $ 1.42 million
Oct 28, 2024 $ 0.0₇763
+3.55%
$ 76.33 million $ 5.75 million
Oct 27, 2024 $ 0.0₇737
+5.51%
$ 73.73 million $ 2.96 million
Oct 26, 2024 $ 0.0₇699
+2.11%
$ 69.88 million $ 2.43 million
Oct 25, 2024 $ 0.0₇685
-6.37%
$ 68.46 million $ 1.15 million
Oct 24, 2024 $ 0.0₇731
-0.43%
$ 73.12 million $ 1.27 million
Oct 23, 2024 $ 0.0₇734
-5.13%
$ 73.43 million $ 1.19 million