Bitgert Historical Data

BRISE Page 30
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 0.0₆963
-2.61%
$ 411.63 million $ 3.81 million
Apr 30, 2022 $ 0.0₆989
-14.13%
$ 422.65 million $ 4.73 million
Apr 29, 2022 $ 0.0₅115
-1.99%
$ 492.21 million $ 6.85 million
Apr 28, 2022 $ 0.0₅118
+16.06%
$ 502.7 million $ 3.25 million
Apr 27, 2022 $ 0.0₅101
+7.28%
$ 433.13 million $ 641,458
Apr 26, 2022 $ 0.0₆944
-5.60%
$ 403.54 million $ 799,443
Apr 25, 2022 $ 0.0₅1
-6.47%
$ 427.82 million $ 1.26 million
Apr 24, 2022 $ 0.0₅107
+0.70%
$ 458.47 million $ 825,634
Apr 23, 2022 $ 0.0₅107
-0.10%
$ 455.54 million $ 900,453
Apr 22, 2022 $ 0.0₅107
-7.38%
$ 456.14 million $ 1.48 million
Apr 21, 2022 $ 0.0₅115
+0.42%
$ 493.27 million $ 1.05 million
Apr 20, 2022 $ 0.0₅115
-9.92%
$ 490.91 million $ 1.87 million
Apr 19, 2022 $ 0.0₅128
+5.91%
$ 545.02 million $ 4.49 million
Apr 18, 2022 $ 0.0₅12
+23.80%
$ 512.89 million $ 2.5 million
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