Bitgert Historical Data

BRISE Page 18
Download
Date Close Price change Market cap Trading volume
Dec 17, 2023 $ 0.0₆212
-6.07%
$ 211.65 million $ 2.22 million
Dec 16, 2023 $ 0.0₆225
+1.35%
$ 225.31 million $ 2.04 million
Dec 15, 2023 $ 0.0₆225
-0.96%
$ 225.17 million $ 2.25 million
Dec 14, 2023 $ 0.0₆227
-0.18%
$ 227.36 million $ 1.62 million
Dec 13, 2023 $ 0.0₆228
-1.83%
$ 227.76 million $ 1.83 million
Dec 12, 2023 $ 0.0₆232
+8.50%
$ 231.97 million $ 2.37 million
Dec 11, 2023 $ 0.0₆214
-11.07%
$ 213.8 million $ 2.23 million
Dec 10, 2023 $ 0.0₆24
+3.96%
$ 240.42 million $ 2.01 million
Dec 9, 2023 $ 0.0₆231
-5.42%
$ 231.25 million $ 2.4 million
Dec 8, 2023 $ 0.0₆242
-0.31%
$ 241.85 million $ 2.48 million
Dec 7, 2023 $ 0.0₆246
-8.27%
$ 246.44 million $ 2.97 million
Dec 6, 2023 $ 0.0₆269
+3.76%
$ 268.65 million $ 3.38 million
Dec 5, 2023 $ 0.0₆259
+9.04%
$ 258.91 million $ 3.99 million
Dec 4, 2023 $ 0.0₆237
-15.03%
$ 237.44 million $ 56.99 million
Dec 3, 2023 $ 0.0₆279
+0.56%
$ 279.44 million $ 4.35 million
Dec 2, 2023 $ 0.0₆278
+12.46%
$ 277.84 million $ 4.05 million
Dec 1, 2023 $ 0.0₆247
+13.96%
$ 247.07 million $ 4.8 million
Nov 30, 2023 $ 0.0₆217
+25.18%
$ 216.95 million $ 4.65 million
Nov 29, 2023 $ 0.0₆173
+4.76%
$ 173.3 million $ 2.78 million
Nov 28, 2023 $ 0.0₆165
+0.65%
$ 165.43 million $ 2.35 million
Nov 27, 2023 $ 0.0₆164
+3.99%
$ 164.37 million $ 3.06 million
Nov 26, 2023 $ 0.0₆157
-2.66%
$ 157.31 million $ 1.97 million
Nov 25, 2023 $ 0.0₆162
+2.05%
$ 161.61 million $ 2.1 million
Nov 24, 2023 $ 0.0₆158
+2.24%
$ 158.37 million $ 2.08 million
Nov 23, 2023 $ 0.0₆155
-1.44%
$ 154.94 million $ 2.05 million
Nov 22, 2023 $ 0.0₆157
+5.66%
$ 157.29 million $ 1.93 million
Nov 21, 2023 $ 0.0₆149
-6.87%
$ 149.06 million $ 2.65 million
Nov 20, 2023 $ 0.0₆16
-0.77%
$ 160.01 million $ 2.31 million
Nov 19, 2023 $ 0.0₆161
+1.37%
$ 161.25 million $ 2.1 million
Nov 18, 2023 $ 0.0₆159
-2.94%
$ 159.18 million $ 1.68 million
Nov 17, 2023 $ 0.0₆164
+0.53%
$ 164.04 million $ 2.14 million
Nov 16, 2023 $ 0.0₆163
-8.21%
$ 163.13 million $ 2.01 million
Nov 15, 2023 $ 0.0₆177
+7.53%
$ 176.86 million $ 2.27 million
Nov 14, 2023 $ 0.0₆165
-1.34%
$ 164.56 million $ 2.1 million
Nov 13, 2023 $ 0.0₆167
-3.54%
$ 166.79 million $ 2.04 million
Nov 12, 2023 $ 0.0₆173
-1.57%
$ 171.9 million $ 1.88 million
Nov 11, 2023 $ 0.0₆176
+1.50%
$ 175.96 million $ 2.13 million
Nov 10, 2023 $ 0.0₆173
-0.51%
$ 173.36 million $ 1.47 million
Nov 9, 2023 $ 0.0₆174
+0.97%
$ 174.25 million $ 1.93 million
Nov 8, 2023 $ 0.0₆173
+5.29%
$ 172.59 million $ 2.04 million
Nov 7, 2023 $ 0.0₆164
+0.90%
$ 164.06 million $ 1.31 million
Nov 6, 2023 $ 0.0₆163
+0.42%
$ 162.67 million $ 987,622
Nov 5, 2023 $ 0.0₆162
-0.83%
$ 161.78 million $ 1.2 million
Nov 4, 2023 $ 0.0₆163
+3.40%
$ 163.11 million $ 1.7 million
Nov 3, 2023 $ 0.0₆158
-1.80%
$ 157.71 million $ 1.49 million
Nov 2, 2023 $ 0.0₆161
+0.34%
$ 160.67 million $ 1.84 million
Nov 1, 2023 $ 0.0₆16
+2.25%
$ 160.1 million $ 1.8 million
Oct 31, 2023 $ 0.0₆157
-9.08%
$ 156.57 million $ 1.48 million
Oct 30, 2023 $ 0.0₆172
+0.14%
$ 172.15 million $ 1 million
Oct 29, 2023 $ 0.0₆172
+4.76%
$ 170.48 million $ 1.11 million