Bitgert Historical Data

BRISE Page 29
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2022 $ 0.0₆369
-3.63%
$ 157.62 million $ 2.66 million
Aug 8, 2022 $ 0.0₆382
-1.19%
$ 163.39 million $ 2.12 million
Aug 7, 2022 $ 0.0₆387
-2.10%
$ 165.37 million $ 1.63 million
Aug 6, 2022 $ 0.0₆395
-1.61%
$ 168.95 million $ 3.07 million
Aug 5, 2022 $ 0.0₆402
+1.34%
$ 171.69 million $ 2.96 million
Aug 4, 2022 $ 0.0₆396
-1.59%
$ 169.15 million $ 1.99 million
Aug 3, 2022 $ 0.0₆402
+1.61%
$ 171.89 million $ 3.23 million
Aug 2, 2022 $ 0.0₆396
+1.03%
$ 169.21 million $ 3.29 million
Aug 1, 2022 $ 0.0₆398
+1.97%
$ 170.12 million $ 3.31 million
Jul 31, 2022 $ 0.0₆39
-3.47%
$ 166.82 million $ 3.44 million
Jul 30, 2022 $ 0.0₆404
+1.36%
$ 172.81 million $ 1.38 million
Jul 29, 2022 $ 0.0₆399
-3.14%
$ 170.49 million $ 727,663
Jul 28, 2022 $ 0.0₆412
+4.05%
$ 176.01 million $ 1.97 million