Bitgert Historical Data

BRISE Page 16
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.0₆161
-0.78%
$ 160.53 million $ 1.94 million
May 24, 2024 $ 0.0₆162
+1.20%
$ 161.78 million $ 2.01 million
May 23, 2024 $ 0.0₆16
-0.37%
$ 159.86 million $ 2.05 million
May 22, 2024 $ 0.0₆16
-0.48%
$ 160.46 million $ 1.85 million
May 21, 2024 $ 0.0₆161
+4.87%
$ 161.24 million $ 2.02 million
May 20, 2024 $ 0.0₆154
+3.37%
$ 153.75 million $ 1.89 million
May 19, 2024 $ 0.0₆149
-1.54%
$ 148.72 million $ 1.72 million
May 18, 2024 $ 0.0₆151
+0.15%
$ 151.05 million $ 1.81 million
May 17, 2024 $ 0.0₆151
-0.85%
$ 150.84 million $ 1.6 million
May 16, 2024 $ 0.0₆152
-0.07%
$ 152.13 million $ 1.63 million
May 15, 2024 $ 0.0₆152
+4.16%
$ 152.23 million $ 1.85 million
May 14, 2024 $ 0.0₆146
-1.34%
$ 146.16 million $ 1.75 million
May 13, 2024 $ 0.0₆148
-0.72%
$ 148.15 million $ 1.66 million
May 12, 2024 $ 0.0₆149
-0.46%
$ 149.23 million $ 1.56 million
May 11, 2024 $ 0.0₆15
+0.92%
$ 149.93 million $ 1.43 million
May 10, 2024 $ 0.0₆149
-1.04%
$ 148.56 million $ 1.49 million
May 9, 2024 $ 0.0₆15
+0.90%
$ 150.12 million $ 1.49 million
May 8, 2024 $ 0.0₆149
-0.65%
$ 148.79 million $ 1.42 million
May 7, 2024 $ 0.0₆15
-2.15%
$ 149.76 million $ 1.49 million
May 6, 2024 $ 0.0₆153
-1.49%
$ 153.06 million $ 1.44 million
May 5, 2024 $ 0.0₆155
-0.25%
$ 155.38 million $ 1.34 million
May 4, 2024 $ 0.0₆156
-0.58%
$ 155.77 million $ 1.43 million
May 3, 2024 $ 0.0₆157
+3.34%
$ 156.68 million $ 1.44 million
May 2, 2024 $ 0.0₆152
+0.54%
$ 151.62 million $ 1.33 million
May 1, 2024 $ 0.0₆15
-1.64%
$ 150.8 million $ 1.4 million
Apr 30, 2024 $ 0.0₆152
-2.55%
$ 152.22 million $ 1.42 million
Apr 29, 2024 $ 0.0₆156
-2.69%
$ 156.22 million $ 1.26 million
Apr 28, 2024 $ 0.0₆161
+0.02%
$ 160.53 million $ 1.43 million
Apr 27, 2024 $ 0.0₆16
-0.70%
$ 160.5 million $ 1.49 million
Apr 26, 2024 $ 0.0₆162
-5.41%
$ 161.63 million $ 1.61 million
Apr 25, 2024 $ 0.0₆171
-0.55%
$ 170.88 million $ 1.42 million
Apr 24, 2024 $ 0.0₆172
-4.41%
$ 171.82 million $ 1.56 million
Apr 23, 2024 $ 0.0₆18
-2.97%
$ 179.74 million $ 1.45 million
Apr 22, 2024 $ 0.0₆185
+2.26%
$ 185.29 million $ 1.56 million
Apr 21, 2024 $ 0.0₆181
-2.90%
$ 181.19 million $ 1.52 million
Apr 20, 2024 $ 0.0₆187
+2.60%
$ 186.6 million $ 1.49 million
Apr 19, 2024 $ 0.0₆182
+6.19%
$ 181.88 million $ 1.48 million
Apr 18, 2024 $ 0.0₆171
+4.39%
$ 171.27 million $ 1.26 million
Apr 17, 2024 $ 0.0₆164
-2.99%
$ 164.07 million $ 1.31 million
Apr 16, 2024 $ 0.0₆169
-0.03%
$ 169.13 million $ 1.44 million
Apr 15, 2024 $ 0.0₆169
-0.34%
$ 169.17 million $ 1.59 million
Apr 14, 2024 $ 0.0₆17
+1.08%
$ 169.75 million $ 1.6 million
Apr 13, 2024 $ 0.0₆168
-10.54%
$ 167.94 million $ 1.57 million
Apr 12, 2024 $ 0.0₆188
-5.76%
$ 187.8 million $ 1.52 million
Apr 11, 2024 $ 0.0₆199
-0.86%
$ 199.25 million $ 1.35 million
Apr 10, 2024 $ 0.0₆201
-2.65%
$ 200.94 million $ 1.34 million
Apr 9, 2024 $ 0.0₆206
-3.00%
$ 206.41 million $ 1.47 million
Apr 8, 2024 $ 0.0₆213
+3.87%
$ 212.81 million $ 1.64 million
Apr 7, 2024 $ 0.0₆205
+0.81%
$ 204.87 million $ 1.48 million
Apr 6, 2024 $ 0.0₆203
+0.98%
$ 203.22 million $ 1.56 million