Bitgert Historical Data

BRISE Page 27
Download
Date Close Price change Market cap Trading volume
Nov 22, 2022 $ 0.0₆315
+1.30%
$ 134.47 million $ 2.06 million
Nov 21, 2022 $ 0.0₆311
-5.42%
$ 132.97 million $ 1.46 million
Nov 20, 2022 $ 0.0₆329
+0.61%
$ 140.45 million $ 1.82 million
Nov 19, 2022 $ 0.0₆327
+1.35%
$ 139.61 million $ 957,296
Nov 18, 2022 $ 0.0₆323
-3.45%
$ 137.75 million $ 1.41 million
Nov 17, 2022 $ 0.0₆334
-0.87%
$ 142.6 million $ 1.18 million
Nov 16, 2022 $ 0.0₆337
-4.90%
$ 336.76 million $ 2.23 million
Nov 15, 2022 $ 0.0₆355
+4.75%
$ 354.73 million $ 2.22 million
Nov 14, 2022 $ 0.0₆338
-1.30%
$ 338.35 million $ 2.55 million
Nov 13, 2022 $ 0.0₆343
-8.26%
$ 342.91 million $ 3.37 million
Nov 12, 2022 $ 0.0₆374
-0.16%
$ 373.79 million $ 1.32 million
Nov 11, 2022 $ 0.0₆374
-5.56%
$ 374.35 million $ 1.99 million
Nov 10, 2022 $ 0.0₆396
+11.22%
$ 396.36 million $ 3.54 million
Nov 9, 2022 $ 0.0₆356
-14.30%
$ 356.05 million $ 4.12 million
Nov 8, 2022 $ 0.0₆416
-11.13%
$ 415.56 million $ 3.24 million
Nov 7, 2022 $ 0.0₆467
-1.50%
$ 467.13 million $ 2.11 million
Nov 6, 2022 $ 0.0₆474
-2.14%
$ 474.01 million $ 2.2 million
Nov 5, 2022 $ 0.0₆49
-0.85%
$ 489.71 million $ 1.64 million
Nov 4, 2022 $ 0.0₆494
+3.67%
$ 493.56 million $ 3.54 million
Nov 3, 2022 $ 0.0₆476
+0.14%
$ 475.72 million $ 1.74 million
Nov 2, 2022 $ 0.0₆469
-4.37%
$ 469.46 million $ 2.76 million
Nov 1, 2022 $ 0.0₆482
-6.54%
$ 482.21 million $ 4.18 million
Oct 31, 2022 $ 0.0₆516
+9.64%
$ 516.12 million $ 7.81 million
Oct 30, 2022 $ 0.0₆47
+0.23%
$ 470.25 million $ 1.84 million
Oct 29, 2022 $ 0.0₆469
+0.14%
$ 469.29 million $ 2.87 million
Oct 28, 2022 $ 0.0₆468
-1.27%
$ 468 million $ 1.78 million
Oct 27, 2022 $ 0.0₆474
-0.36%
$ 473.71 million $ 2.68 million
Oct 26, 2022 $ 0.0₆476
-1.12%
$ 475.69 million $ 2.41 million
Oct 25, 2022 $ 0.0₆481
+2.30%
$ 480.84 million $ 2.61 million
Oct 24, 2022 $ 0.0₆47
+0.99%
$ 469.7 million $ 2.54 million
Oct 23, 2022 $ 0.0₆465
+0.37%
$ 464.97 million $ 2.39 million
Oct 22, 2022 $ 0.0₆463
-3.85%
$ 463.19 million $ 2.07 million
Oct 21, 2022 $ 0.0₆478
+3.72%
$ 477.83 million $ 1.75 million
Oct 20, 2022 $ 0.0₆461
-3.13%
$ 460.6 million $ 1.7 million
Oct 19, 2022 $ 0.0₆476
-3.78%
$ 475.56 million $ 2.48 million
Oct 18, 2022 $ 0.0₆494
-2.09%
$ 493.86 million $ 2.21 million
Oct 17, 2022 $ 0.0₆504
-0.50%
$ 504.1 million $ 1.86 million
Oct 16, 2022 $ 0.0₆506
+1.79%
$ 505.88 million $ 1.68 million
Oct 15, 2022 $ 0.0₆497
+1.58%
$ 497.03 million $ 1.58 million
Oct 14, 2022 $ 0.0₆489
-1.95%
$ 489.23 million $ 1.31 million
Oct 13, 2022 $ 0.0₆499
-1.57%
$ 498.86 million $ 2.28 million
Oct 12, 2022 $ 0.0₆512
+1.50%
$ 511.88 million $ 1.85 million
Oct 11, 2022 $ 0.0₆503
-1.62%
$ 503.19 million $ 1.51 million
Oct 10, 2022 $ 0.0₆512
-6.21%
$ 511.64 million $ 2.04 million
Oct 9, 2022 $ 0.0₆544
+2.02%
$ 544.39 million $ 2.05 million
Oct 8, 2022 $ 0.0₆533
-6.44%
$ 532.65 million $ 4.32 million
Oct 7, 2022 $ 0.0₆563
-0.78%
$ 562.68 million $ 1.91 million
Oct 6, 2022 $ 0.0₆572
-13.59%
$ 571.52 million $ 2.96 million
Oct 5, 2022 $ 0.0₆661
+6.45%
$ 661.37 million $ 3.32 million
Oct 4, 2022 $ 0.0₆624
-2.73%
$ 624.43 million $ 2.34 million