Bitgert Historical Data

BRISE Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.0₆604
+3.15%
$ 603.66 million $ 3.88 million
Sep 27, 2022 $ 0.0₆59
+0.53%
$ 589.99 million $ 5.52 million
Sep 26, 2022 $ 0.0₆583
+10.46%
$ 582.51 million $ 7.15 million
Sep 25, 2022 $ 0.0₆529
+1.33%
$ 529.06 million $ 1.9 million
Sep 24, 2022 $ 0.0₆522
-0.40%
$ 223.08 million $ 2.42 million
Sep 23, 2022 $ 0.0₆524
-7.59%
$ 224.14 million $ 2.59 million
Sep 22, 2022 $ 0.0₆553
-3.44%
$ 236.26 million $ 1.84 million
Sep 21, 2022 $ 0.0₆571
+0.39%
$ -- $ 2.06 million
Sep 20, 2022 $ 0.0₆547
-3.11%
$ 233.61 million $ 2 million
Sep 19, 2022 $ 0.0₆562
-4.87%
$ 240.35 million $ 1.83 million
Sep 18, 2022 $ 0.0₆591
-7.00%
$ 252.37 million $ 3.61 million
Sep 17, 2022 $ 0.0₆637
+5.03%
$ 272.19 million $ 4.48 million
Sep 16, 2022 $ 0.0₆579
-6.19%
$ 247.33 million $ 2.48 million
Sep 15, 2022 $ 0.0₆636
-5.92%
$ 271.82 million $ 2.97 million
Sep 14, 2022 $ 0.0₆689
-1.48%
$ 294.5 million $ 2.5 million
Sep 13, 2022 $ 0.0₆726
-4.03%
$ 310.42 million $ 3.58 million
Sep 12, 2022 $ 0.0₆752
+0.61%
$ 321.16 million $ 4.49 million
Sep 11, 2022 $ 0.0₆745
-4.19%
$ 318.43 million $ 3.93 million
Sep 10, 2022 $ 0.0₆777
+1.57%
$ 331.96 million $ 2.6 million
Sep 9, 2022 $ 0.0₆792
+4.92%
$ 338.52 million $ 3.22 million
Sep 8, 2022 $ 0.0₆75
-8.28%
$ 320.47 million $ 3.07 million
Sep 7, 2022 $ 0.0₆81
+1.13%
$ 346 million $ 8.05 million
Sep 6, 2022 $ 0.0₆801
-7.79%
$ 342.12 million $ 7.58 million
Sep 5, 2022 $ 0.0₆87
-7.50%
$ 371.67 million $ 6.18 million
Sep 4, 2022 $ 0.0₆928
+2.01%
$ 396.58 million $ 3.48 million
Sep 3, 2022 $ 0.0₆911
-8.37%
$ 389.33 million $ 4.98 million
Sep 2, 2022 $ 0.0₆932
+4.30%
$ 398.35 million $ 12.88 million
Sep 1, 2022 $ 0.0₆893
-16.92%
$ 381.65 million $ 24.03 million
Aug 31, 2022 $ 0.0₅108
-7.37%
$ 461.86 million $ 22.21 million
Aug 30, 2022 $ 0.0₅117
+28.40%
$ 499.33 million $ 16.35 million
Aug 29, 2022 $ 0.0₆912
+8.43%
$ 389.62 million $ 4.62 million
Aug 28, 2022 $ 0.0₆84
+3.18%
$ 358.96 million $ 3.86 million
Aug 27, 2022 $ 0.0₆814
+1.15%
$ 347.65 million $ 4.22 million
Aug 26, 2022 $ 0.0₆804
-6.25%
$ 343.44 million $ 5.67 million
Aug 25, 2022 $ 0.0₆857
+3.72%
$ 366.22 million $ 6.47 million
Aug 24, 2022 $ 0.0₆826
-0.63%
$ 353.1 million $ 10.98 million
Aug 23, 2022 $ 0.0₆834
+19.64%
$ 356.3 million $ 11.29 million
Aug 22, 2022 $ 0.0₆696
-4.14%
$ 297.5 million $ 3.01 million
Aug 21, 2022 $ 0.0₆725
+1.84%
$ 309.94 million $ 4.1 million
Aug 20, 2022 $ 0.0₆711
+16.74%
$ 304.01 million $ 9.34 million
Aug 19, 2022 $ 0.0₆608
-15.56%
$ 260.01 million $ 11.07 million
Aug 18, 2022 $ 0.0₆72
+2.30%
$ 307.75 million $ 11.23 million
Aug 17, 2022 $ 0.0₆704
-7.85%
$ 300.92 million $ 10.79 million
Aug 16, 2022 $ 0.0₆765
-6.16%
$ 327.1 million $ 32.48 million
Aug 15, 2022 $ 0.0₆822
+81.22%
$ 351.29 million $ 22.19 million
Aug 14, 2022 $ 0.0₆453
+26.88%
$ 193.63 million $ 8.35 million
Aug 13, 2022 $ 0.0₆357
-2.82%
$ 152.73 million $ 1.82 million
Aug 12, 2022 $ 0.0₆369
+0.50%
$ 157.66 million $ 1.36 million
Aug 11, 2022 $ 0.0₆367
-1.23%
$ 156.84 million $ 2.2 million
Aug 10, 2022 $ 0.0₆372
+0.72%
$ 158.81 million $ 1.39 million