Singapore markets open in 1 hour 35 minutes

Bitgert USD (BRISE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.00000013+0.00000000 (+0.85%)
As of 11:18PM UTC. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20240.000000130.000000140.000000130.000000130.000000138,173,995
18 Jun 20240.000000000.000000000.000000000.000000000.000000008,546,884
17 Jun 20240.000000000.000000000.000000000.000000000.000000009,949,754
16 Jun 20240.000000000.000000000.000000000.000000000.0000000010,623,833
15 Jun 20240.000000000.000000000.000000000.000000000.0000000010,526,883
14 Jun 20240.000000000.000000000.000000000.000000000.0000000011,034,883
13 Jun 20240.000000000.000000000.000000000.000000000.0000000011,259,043
12 Jun 20240.000000000.000000000.000000000.000000000.0000000014,898,145
11 Jun 20240.000000000.000000000.000000000.000000000.0000000016,101,431
10 Jun 20240.000000000.000000000.000000000.000000000.0000000015,680,015
09 Jun 20240.000000000.000000000.000000000.000000000.0000000014,702,584
08 Jun 20240.000000000.000000000.000000000.000000000.0000000016,741,012
07 Jun 20240.000000000.000000000.000000000.000000000.0000000010,600,118
06 Jun 20240.000000000.000000000.000000000.000000000.000000008,180,163
05 Jun 20240.000000000.000000000.000000000.000000000.0000000011,173,779
04 Jun 20240.000000000.000000000.000000000.000000000.000000005,988,322
03 Jun 20240.000000000.000000000.000000000.000000000.000000002,951,066
02 Jun 20240.000000000.000000000.000000000.000000000.000000003,094,881
01 Jun 20240.000000000.000000000.000000000.000000000.000000002,626,977
31 May 20240.000000000.000000000.000000000.000000000.000000002,634,621
30 May 20240.000000000.000000000.000000000.000000000.000000003,874,223
29 May 20240.000000000.000000000.000000000.000000000.000000003,102,108
28 May 20240.000000000.000000000.000000000.000000000.000000001,993,673
27 May 20240.000000000.000000000.000000000.000000000.000000002,142,651
26 May 20240.000000000.000000000.000000000.000000000.000000001,982,857
25 May 20240.000000000.000000000.000000000.000000000.000000002,135,769
24 May 20240.000000000.000000000.000000000.000000000.000000002,089,165
23 May 20240.000000000.000000000.000000000.000000000.000000002,312,802
22 May 20240.000000000.000000000.000000000.000000000.000000002,176,807
21 May 20240.000000000.000000000.000000000.000000000.000000002,396,354
20 May 20240.000000000.000000000.000000000.000000000.000000002,072,803
19 May 20240.000000000.000000000.000000000.000000000.000000001,914,890
18 May 20240.000000000.000000000.000000000.000000000.000000002,033,256
17 May 20240.000000000.000000000.000000000.000000000.000000001,858,586
16 May 20240.000000000.000000000.000000000.000000000.000000001,940,119
15 May 20240.000000000.000000000.000000000.000000000.000000002,096,339
14 May 20240.000000000.000000000.000000000.000000000.000000001,991,102
13 May 20240.000000000.000000000.000000000.000000000.000000001,976,188
12 May 20240.000000000.000000000.000000000.000000000.000000001,761,781
11 May 20240.000000000.000000000.000000000.000000000.000000001,689,756
10 May 20240.000000000.000000000.000000000.000000000.000000001,777,557
09 May 20240.000000000.000000000.000000000.000000000.000000001,749,529
08 May 20240.000000000.000000000.000000000.000000000.000000001,798,824
07 May 20240.000000000.000000000.000000000.000000000.000000001,824,219
06 May 20240.000000000.000000000.000000000.000000000.000000001,800,254
05 May 20240.000000000.000000000.000000000.000000000.000000001,681,280
04 May 20240.000000000.000000000.000000000.000000000.000000001,837,468
03 May 20240.000000000.000000000.000000000.000000000.000000001,793,614
02 May 20240.000000000.000000000.000000000.000000000.000000001,691,779
01 May 20240.000000000.000000000.000000000.000000000.000000001,755,021
30 Apr 20240.000000000.000000000.000000000.000000000.000000001,826,638
29 Apr 20240.000000000.000000000.000000000.000000000.000000001,612,586
28 Apr 20240.000000000.000000000.000000000.000000000.000000001,855,374
27 Apr 20240.000000000.000000000.000000000.000000000.000000001,883,812
26 Apr 20240.000000000.000000000.000000000.000000000.000000001,921,471
25 Apr 20240.000000000.000000000.000000000.000000000.000000001,847,198
24 Apr 20240.000000000.000000000.000000000.000000000.000000002,087,243
23 Apr 20240.000000000.000000000.000000000.000000000.000000001,904,316
22 Apr 20240.000000000.000000000.000000000.000000000.000000002,131,840
21 Apr 20240.000000000.000000000.000000000.000000000.000000001,982,584
20 Apr 20240.000000000.000000000.000000000.000000000.000000001,905,344
19 Apr 20240.000000000.000000000.000000000.000000000.000000002,079,282
18 Apr 20240.000000000.000000000.000000000.000000000.000000001,700,945
17 Apr 20240.000000000.000000000.000000000.000000000.000000001,780,558
16 Apr 20240.000000000.000000000.000000000.000000000.000000001,840,242
15 Apr 20240.000000000.000000000.000000000.000000000.000000002,149,458
14 Apr 20240.000000000.000000000.000000000.000000000.000000002,070,842
13 Apr 20240.000000000.000000000.000000000.000000000.000000002,111,405
12 Apr 20240.000000000.000000000.000000000.000000000.000000002,398,281
11 Apr 20240.000000000.000000000.000000000.000000000.000000001,972,534
10 Apr 20240.000000000.000000000.000000000.000000000.000000001,942,777
09 Apr 20240.000000000.000000000.000000000.000000000.000000002,062,381
08 Apr 20240.000000000.000000000.000000000.000000000.000000001,990,199
07 Apr 20240.000000000.000000000.000000000.000000000.000000002,030,178
06 Apr 20240.000000000.000000000.000000000.000000000.000000002,085,018
05 Apr 20240.000000000.000000000.000000000.000000000.000000001,942,171
04 Apr 20240.000000000.000000000.000000000.000000000.000000001,952,678
03 Apr 20240.000000000.000000000.000000000.000000000.000000002,097,210
02 Apr 20240.000000000.000000000.000000000.000000000.000000002,055,169
01 Apr 20240.000000000.000000000.000000000.000000000.000000002,084,834
31 Mar 20240.000000000.000000000.000000000.000000000.000000001,567,561
30 Mar 20240.000000000.000000000.000000000.000000000.000000001,544,227
29 Mar 20240.000000000.000000000.000000000.000000000.000000002,118,575
28 Mar 20240.000000000.000000000.000000000.000000000.000000001,967,347
27 Mar 20240.000000000.000000000.000000000.000000000.000000001,792,887
26 Mar 20240.000000000.000000000.000000000.000000000.000000001,927,441
25 Mar 20240.000000000.000000000.000000000.000000000.000000001,888,822
24 Mar 20240.000000000.000000000.000000000.000000000.000000001,552,212
23 Mar 20240.000000000.000000000.000000000.000000000.000000001,781,733
22 Mar 20240.000000000.000000000.000000000.000000000.000000001,774,451
21 Mar 20240.000000000.000000000.000000000.000000000.000000001,927,455
20 Mar 20240.000000000.000000000.000000000.000000000.000000002,503,024
19 Mar 20240.000000000.000000000.000000000.000000000.000000002,300,175
18 Mar 20240.000000000.000000000.000000000.000000000.000000002,281,379
17 Mar 20240.000000000.000000000.000000000.000000000.000000002,626,451
16 Mar 20240.000000000.000000000.000000000.000000000.000000002,830,196
15 Mar 20240.000000000.000000000.000000000.000000000.000000002,855,937
14 Mar 20240.000000000.000000000.000000000.000000000.000000002,803,001
13 Mar 20240.000000000.000000000.000000000.000000000.000000003,909,562
12 Mar 20240.000000000.000000000.000000000.000000000.000000003,378,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...