Bitgert Historical Data

BRISE Page 32
Download
Date Close Price change Market cap Trading volume
Jun 6, 2022 $0.0₆606
-4.25%
$259.06 million $2.23 million
Jun 5, 2022 $0.0₆629
-11.61%
$268.95 million $3.67 million
Jun 4, 2022 $0.0₆712
-0.47%
$304.31 million $834,073
Jun 3, 2022 $0.0₆716
-3.04%
$305.77 million $1.08 million
Jun 2, 2022 $0.0₆738
+3.46%
$315.3 million $1.34 million
Jun 1, 2022 $0.0₆713
-2.31%
$304.7 million $2.1 million
May 31, 2022 $0.0₆73
+2.74%
$312.04 million $1.6 million
May 30, 2022 $0.0₆711
-0.21%
$303.71 million $1.35 million
May 29, 2022 $0.0₆712
-1.97%
$304.1 million $1.66 million
May 28, 2022 $0.0₆726
-2.30%
$310.22 million $4.74 million
May 27, 2022 $0.0₆743
+26.96%
$317.54 million $6.13 million
May 26, 2022 $0.0₆585
-9.18%
$250.1 million $1.43 million
May 25, 2022 $0.0₆647
-7.70%
$276.41 million $1.11 million
May 24, 2022 $0.0₆701
-1.02%
$299.63 million $820,583
May 23, 2022 $0.0₆708
-1.36%
$302.68 million $1.27 million
May 22, 2022 $0.0₆718
-1.00%
$306.85 million $772,827
May 21, 2022 $0.0₆725
-4.13%
$309.97 million $1.63 million
May 20, 2022 $0.0₆756
+1.07%
$323.03 million $1.36 million
May 19, 2022 $0.0₆748
+8.56%
$319.59 million $1.98 million
May 18, 2022 $0.0₆689
-3.68%
$294.4 million $1.16 million
May 17, 2022 $0.0₆715
+1.20%
$305.63 million $1.88 million
May 16, 2022 $0.0₆707
+5.32%
$301.99 million $1.24 million
May 15, 2022 $0.0₆671
+14.84%
$286.73 million $751,971
May 14, 2022 $0.0₆583
-10.43%
$248.93 million $1.13 million
May 13, 2022 $0.0₆65
+27.27%
$277.87 million $1.13 million
May 12, 2022 $0.0₆51
-24.09%
$217.98 million $1.62 million
May 11, 2022 $0.0₆671
-19.40%
$286.72 million $618,379
May 10, 2022 $0.0₆832
+26.26%
$355.72 million $4.06 million
May 9, 2022 $0.0₆659
-19.06%
$281.52 million $3.68 million
May 8, 2022 $0.0₆814
-6.97%
$347.69 million $3.6 million
May 7, 2022 $0.0₆875
-2.24%
$373.73 million $5.19 million
May 6, 2022 $0.0₆895
-3.72%
$382.31 million $4.96 million
May 5, 2022 $0.0₆929
-6.17%
$397.07 million $3.01 million
May 4, 2022 $0.0₆991
+2.80%
$423.53 million $1.61 million
May 3, 2022 $0.0₆963
+1.91%
$411.74 million $2.12 million
May 2, 2022 $0.0₆945
-1.82%
$404.02 million $2.5 million
May 1, 2022 $0.0₆963
-2.61%
$411.63 million $3.81 million
Apr 30, 2022 $0.0₆989
-14.13%
$422.65 million $4.73 million
Apr 29, 2022 $0.0₅115
-1.99%
$492.21 million $6.85 million
Apr 28, 2022 $0.0₅118
+16.06%
$502.7 million $3.25 million
Apr 27, 2022 $0.0₅101
+7.28%
$433.13 million $641,458
Apr 26, 2022 $0.0₆944
-5.60%
$403.54 million $799,443
Apr 25, 2022 $0.0₅1
-6.47%
$427.82 million $1.26 million
Apr 24, 2022 $0.0₅107
+0.70%
$458.47 million $825,634
Apr 23, 2022 $0.0₅107
-0.10%
$455.54 million $900,453
Apr 22, 2022 $0.0₅107
-7.38%
$456.14 million $1.48 million
Apr 21, 2022 $0.0₅115
+0.42%
$493.27 million $1.05 million
Apr 20, 2022 $0.0₅115
-9.92%
$490.91 million $1.87 million
Apr 19, 2022 $0.0₅128
+5.91%
$545.02 million $4.49 million
Apr 18, 2022 $0.0₅12
+23.80%
$512.89 million $2.5 million