Bitgert Historical Data

BRISE Page 3
Download
Date Close Price change Market cap Trading volume
May 25, 2026 $0.0₇225
-0.29%
$22.5 million $578,050
May 24, 2026 $0.0₇225
-0.03%
$22.57 million $592,035
May 23, 2026 $0.0₇225
-0.60%
$22.58 million $691,182
May 22, 2026 $0.0₇226
-1.21%
$22.62 million $639,336
May 21, 2026 $0.0₇229
+0.30%
$22.93 million $645,359
May 20, 2026 $0.0₇229
+0.86%
$22.86 million $642,096
May 19, 2026 $0.0₇227
+0.56%
$22.7 million $608,781
May 18, 2026 $0.0₇225
-2.32%
$22.61 million $698,680
May 17, 2026 $0.0₇23
-1.57%
$23.05 million $682,565
May 16, 2026 $0.0₇234
-2.86%
$23.41 million $871,980
May 15, 2026 $0.0₇241
-0.04%
$24.1 million $761,432
May 14, 2026 $0.0₇241
+0.30%
$24.11 million $474,010
May 13, 2026 $0.0₇24
-0.33%
$24.03 million $468,080
May 12, 2026 $0.0₇241
-2.27%
$24.11 million $716,493
May 11, 2026 $0.0₇247
+0.97%
$24.71 million $496,154
May 10, 2026 $0.0₇245
-0.17%
$24.47 million $485,043
May 9, 2026 $0.0₇245
+1.08%
$24.52 million $529,249
May 8, 2026 $0.0₇243
-0.02%
$24.26 million $545,119
May 7, 2026 $0.0₇243
-0.70%
$24.26 million $623,191
May 6, 2026 $0.0₇244
+2.27%
$24.43 million $560,556
May 5, 2026 $0.0₇239
+1.39%
$23.89 million $629,726
May 4, 2026 $0.0₇236
+0.39%
$23.61 million $693,247
May 3, 2026 $0.0₇235
-0.90%
$23.53 million $577,540
May 2, 2026 $0.0₇238
-0.24%
$23.78 million $575,003
May 1, 2026 $0.0₇238
-0.19%
$23.83 million $645,072
Apr 30, 2026 $0.0₇239
-1.31%
$23.84 million $698,480
Apr 29, 2026 $0.0₇242
+0.79%
$24.19 million $827,916
Apr 28, 2026 $0.0₇24
-0.02%
$24.04 million $893,722
Apr 27, 2026 $0.0₇24
+6.50%
$24 million $968,901
Apr 26, 2026 $0.0₇226
+0.82%
$22.59 million $1.01 million
Apr 25, 2026 $0.0₇224
-1.49%
$22.41 million $1.03 million
Apr 24, 2026 $0.0₇227
-1.63%
$22.75 million $922,394
Apr 23, 2026 $0.0₇231
+0.74%
$23.08 million $832,916
Apr 22, 2026 $0.0₇229
+3.06%
$22.9 million $844,700
Apr 21, 2026 $0.0₇222
-3.43%
$22.22 million $912,759
Apr 20, 2026 $0.0₇23
-0.67%
$22.92 million $816,914
Apr 19, 2026 $0.0₇232
-2.06%
$23.14 million $964,739
Apr 18, 2026 $0.0₇237
-5.22%
$23.83 million $1.06 million
Apr 17, 2026 $0.0₇25
+3.46%
$25 million $895,950
Apr 16, 2026 $0.0₇241
+0.37%
$24.1 million $997,455
Apr 15, 2026 $0.0₇24
-2.22%
$24 million $843,697
Apr 14, 2026 $0.0₇246
+0.04%
$24.62 million $979,343
Apr 13, 2026 $0.0₇246
+0.92%
$24.65 million $923,224
Apr 12, 2026 $0.0₇244
-3.29%
$24.31 million $961,138
Apr 11, 2026 $0.0₇252
-4.17%
$25.14 million $999,741
Apr 10, 2026 $0.0₇263
+3.85%
$26.34 million $1.29 million
Apr 9, 2026 $0.0₇254
-10.19%
$25.38 million $1.53 million
Apr 8, 2026 $0.0₇282
+28.31%
$28.25 million $2.2 million
Apr 7, 2026 $0.0₇219
-59.75%
$21.93 million $5.04 million
Apr 6, 2026 $0.0₇545
+223.77%
$54.52 million $1.79 million