Bitgert Historical Data

BRISE Page 33
Download
Date Close Price change Market cap Trading volume
Apr 17, 2022 $0.0₆97
+1.06%
$414.59 million $1.15 million
Apr 16, 2022 $0.0₆96
+7.06%
$410.25 million $945,944
Apr 15, 2022 $0.0₆897
+0.70%
$383.22 million $559,640
Apr 14, 2022 $0.0₆891
-0.55%
$380.56 million $633,124
Apr 13, 2022 $0.0₆895
-2.63%
$382.29 million $613,020
Apr 12, 2022 $0.0₆919
+2.24%
$392.62 million $788,749
Apr 11, 2022 $0.0₆899
-7.10%
$384 million $718,050
Apr 10, 2022 $0.0₆965
-7.18%
$412.57 million $625,572
Apr 9, 2022 $0.0₅104
+14.13%
$444.51 million $829,795
Apr 8, 2022 $0.0₆911
+2.16%
$389.46 million $1.93 million
Apr 7, 2022 $0.0₆892
-0.44%
$381.39 million $5.01 million
Apr 6, 2022 $0.0₆896
+4.42%
$383.09 million $1.77 million
Apr 5, 2022 $0.0₆859
+1.55%
$366.88 million $1.02 million
Apr 4, 2022 $0.0₆846
-9.81%
$361.35 million $1.23 million
Apr 3, 2022 $0.0₆938
+0.27%
$400.64 million $845,365
Apr 2, 2022 $0.0₆935
-2.85%
$399.58 million $1.15 million
Apr 1, 2022 $0.0₆962
+5.59%
$411.3 million $1.85 million
Mar 31, 2022 $0.0₆912
-4.71%
$389.83 million $3.43 million
Mar 30, 2022 $0.0₆956
-12.37%
$408.75 million $2.28 million
Mar 29, 2022 $0.0₅109
-12.31%
$466.47 million $734,222
Mar 28, 2022 $0.0₅124
-7.21%
$531.95 million $873,230
Mar 27, 2022 $0.0₅134
+3.21%
$573.28 million $489,244
Mar 26, 2022 $0.0₅13
+2.81%
$555.47 million $320,274
Mar 25, 2022 $0.0₅126
-1.02%
$540.3 million $353,677
Mar 24, 2022 $0.0₅128
-1.28%
$546.34 million $494,838
Mar 23, 2022 $0.0₅13
-3.49%
$553.43 million $440,165
Mar 22, 2022 $0.0₅134
-1.49%
$573.55 million $408,386
Mar 21, 2022 $0.0₅136
+1.96%
$581.75 million $406,884
Mar 20, 2022 $0.0₅133
-0.44%
$569.15 million $337,962
Mar 19, 2022 $0.0₅134
-3.95%
$571.7 million $441,016
Mar 18, 2022 $0.0₅139
-8.26%
$595.16 million $620,207
Mar 17, 2022 $0.0₅151
+7.40%
$646.73 million $643,226
Mar 16, 2022 $0.0₅141
+2.43%
$601.24 million $442,296
Mar 15, 2022 $0.0₅137
+0.20%
$587 million $739,320
Mar 14, 2022 $0.0₅136
-0.95%
$581.73 million $428,638
Mar 13, 2022 $0.0₅138
+4.94%
$588.04 million $822,318
Mar 12, 2022 $0.0₅131
+1.99%
$560.35 million $437,279
Mar 11, 2022 $0.0₅129
-13.19%
$549.44 million $692,727
Mar 10, 2022 $0.0₅148
-17.25%
$632.91 million $684,700
Mar 9, 2022 $0.0₅179
+10.73%
$764.27 million $918,336
Mar 8, 2022 $0.0₅161
-5.87%
$686.07 million $905,058
Mar 7, 2022 $0.0₅17
+0.59%
$728.51 million $2.37 million
Mar 6, 2022 $0.0₅17
+39.12%
$727.62 million $3.98 million
Mar 5, 2022 $0.0₅125
+64.44%
$535.45 million $1.02 million
Mar 4, 2022 $0.0₆762
+5.38%
$325.63 million $255,096
Mar 3, 2022 $0.0₆723
+1.25%
$309.01 million $220,508
Mar 2, 2022 $0.0₆716
+0.99%
$306.12 million $644,339
Mar 1, 2022 $0.0₆709
+3.06%
$303.1 million $653,984
Feb 28, 2022 $0.0₆682
+2.49%
$291.54 million $531,225
Feb 27, 2022 $0.0₆665
-16.15%
$284.38 million $690,608