Bitgert Historical Data

BRISE Page 12
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $0.0₇823
+4.84%
$82.27 million $13.12 million
Feb 28, 2025 $0.0₇785
+1.87%
$78.47 million $14.51 million
Feb 27, 2025 $0.0₇77
-0.75%
$77.03 million $16.35 million
Feb 26, 2025 $0.0₇776
-0.03%
$77.61 million $17.51 million
Feb 25, 2025 $0.0₇776
-2.55%
$77.63 million $16.39 million
Feb 24, 2025 $0.0₇797
-5.72%
$79.66 million $16.81 million
Feb 23, 2025 $0.0₇845
-1.37%
$84.5 million $18.54 million
Feb 22, 2025 $0.0₇857
+2.10%
$85.67 million $17.07 million
Feb 21, 2025 $0.0₇839
-2.70%
$83.91 million $16.61 million
Feb 20, 2025 $0.0₇862
-38.35%
$86.24 million $16.88 million
Feb 19, 2025 $0.0₆14
+15.62%
$139.94 million $312,171
Feb 18, 2025 $0.0₆121
-26.20%
$120.87 million $332,424
Feb 17, 2025 $0.0₆164
+80.05%
$163.75 million $10.3 million
Feb 16, 2025 $0.0₇909
-0.56%
$90.89 million $37.87 million
Feb 15, 2025 $0.0₇914
-4.20%
$91.44 million $35.44 million
Feb 14, 2025 $0.0₇954
+0.82%
$95.44 million $34.81 million
Feb 13, 2025 $0.0₇947
-3.99%
$94.68 million $37.67 million
Feb 12, 2025 $0.0₇986
+1.63%
$98.62 million $37.4 million
Feb 11, 2025 $0.0₇971
+0.72%
$97.07 million $38.47 million
Feb 10, 2025 $0.0₇963
-4.00%
$96.33 million $35.42 million
Feb 9, 2025 $0.0₆1
-9.89%
$100.35 million $37.57 million
Feb 8, 2025 $0.0₆111
+24.28%
$111.37 million $77.36 million
Feb 7, 2025 $0.0₇897
+20.60%
$89.69 million $28.53 million
Feb 6, 2025 $0.0₇744
+3.40%
$74.38 million $25.08 million
Feb 5, 2025 $0.0₇718
-1.60%
$71.81 million $23.96 million
Feb 4, 2025 $0.0₇729
-7.57%
$72.95 million $26.36 million
Feb 3, 2025 $0.0₇789
-61.50%
$78.9 million $27.1 million
Feb 2, 2025 $0.0₆199
-22.05%
$199.35 million $1.17 million
Feb 1, 2025 $0.0₆247
-9.45%
$246.8 million $706,762
Jan 31, 2025 $0.0₆273
+31.32%
$272.56 million $868,433
Jan 30, 2025 $0.0₆208
+112.56%
$207.54 million $767,338
Jan 29, 2025 $0.0₇976
-0.19%
$97.63 million $35.4 million
Jan 28, 2025 $0.0₇978
-5.64%
$97.82 million $36.62 million
Jan 27, 2025 $0.0₆104
-0.30%
$103.66 million $35.5 million
Jan 26, 2025 $0.0₆104
-5.30%
$104.02 million $38.12 million
Jan 25, 2025 $0.0₆11
+3.42%
$109.83 million $35.34 million
Jan 24, 2025 $0.0₆106
+1.22%
$106.22 million $36.6 million
Jan 23, 2025 $0.0₆105
-1.22%
$104.93 million $32.53 million
Jan 22, 2025 $0.0₆106
-0.08%
$106.24 million $35.63 million
Jan 21, 2025 $0.0₆106
+4.00%
$106.35 million $36.11 million
Jan 20, 2025 $0.0₆102
-2.95%
$102.26 million $41.29 million
Jan 19, 2025 $0.0₆105
-10.49%
$105.37 million $41.59 million
Jan 18, 2025 $0.0₆118
-6.12%
$117.73 million $42.27 million
Jan 17, 2025 $0.0₆125
+23.97%
$125.38 million $40.72 million
Jan 16, 2025 $0.0₆101
-6.72%
$101.15 million $37.56 million
Jan 15, 2025 $0.0₆108
+3.27%
$108.43 million $37.76 million
Jan 14, 2025 $0.0₆105
+7.72%
$105.08 million $36.56 million
Jan 13, 2025 $0.0₇976
-7.73%
$97.56 million $32.76 million
Jan 12, 2025 $0.0₆106
-3.44%
$105.73 million $38.79 million
Jan 11, 2025 $0.0₆11
+3.56%
$109.59 million $38.96 million