Singapore markets closed

Bitgert USD (BRISE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.00000025+0.00000001 (+2.72%)
As of 03:58PM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.000000240.000000250.000000240.000000250.000000252,356,434
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
11 Mar 20240.000000000.000000000.000000000.000000000.000000005,204,345
10 Mar 20240.000000000.000000000.000000000.000000000.0000000014,653,411
09 Mar 20240.000000000.000000000.000000000.000000000.000000004,392,112
08 Mar 20240.000000000.000000000.000000000.000000000.000000002,758,374
07 Mar 20240.000000000.000000000.000000000.000000000.000000002,062,904
06 Mar 20240.000000000.000000000.000000000.000000000.000000002,535,125
05 Mar 20240.000000000.000000000.000000000.000000000.000000004,039,758
04 Mar 20240.000000000.000000000.000000000.000000000.000000005,036,828
03 Mar 20240.000000000.000000000.000000000.000000000.000000003,077,764
02 Mar 20240.000000000.000000000.000000000.000000000.000000004,034,106
01 Mar 20240.000000000.000000000.000000000.000000000.000000003,170,293
29 Feb 20240.000000000.000000000.000000000.000000000.000000004,388,099
28 Feb 20240.000000000.000000000.000000000.000000000.000000002,267,540
27 Feb 20240.000000000.000000000.000000000.000000000.000000002,330,485
26 Feb 20240.000000000.000000000.000000000.000000000.000000001,509,164
25 Feb 20240.000000000.000000000.000000000.000000000.000000001,422,387
24 Feb 20240.000000000.000000000.000000000.000000000.000000001,507,923
23 Feb 20240.000000000.000000000.000000000.000000000.000000001,545,488
22 Feb 20240.000000000.000000000.000000000.000000000.000000001,809,934
21 Feb 20240.000000000.000000000.000000000.000000000.000000001,920,377
20 Feb 20240.000000000.000000000.000000000.000000000.000000002,071,572
19 Feb 20240.000000000.000000000.000000000.000000000.000000001,853,227
18 Feb 20240.000000000.000000000.000000000.000000000.000000001,883,947
17 Feb 20240.000000000.000000000.000000000.000000000.000000001,742,339
16 Feb 20240.000000000.000000000.000000000.000000000.000000002,173,628
15 Feb 20240.000000000.000000000.000000000.000000000.000000002,434,331
14 Feb 20240.000000000.000000000.000000000.000000000.000000001,905,147
13 Feb 20240.000000000.000000000.000000000.000000000.000000001,958,976
12 Feb 20240.000000000.000000000.000000000.000000000.000000001,982,340
11 Feb 20240.000000000.000000000.000000000.000000000.000000001,502,981
10 Feb 20240.000000000.000000000.000000000.000000000.000000001,389,394
09 Feb 20240.000000000.000000000.000000000.000000000.000000001,561,571
08 Feb 20240.000000000.000000000.000000000.000000000.000000001,898,018
07 Feb 20240.000000000.000000000.000000000.000000000.000000001,811,837
06 Feb 20240.000000000.000000000.000000000.000000000.000000001,670,185
05 Feb 20240.000000000.000000000.000000000.000000000.000000001,927,854
04 Feb 20240.000000000.000000000.000000000.000000000.000000001,727,738
03 Feb 20240.000000000.000000000.000000000.000000000.000000001,560,347
02 Feb 20240.000000000.000000000.000000000.000000000.000000001,390,105
01 Feb 20240.000000000.000000000.000000000.000000000.000000001,560,793
31 Jan 20240.000000000.000000000.000000000.000000000.000000001,121,566
30 Jan 20240.000000000.000000000.000000000.000000000.00000000756,469
29 Jan 20240.000000000.000000000.000000000.000000000.00000000711,803
28 Jan 20240.000000000.000000000.000000000.000000000.00000000795,378
27 Jan 20240.000000000.000000000.000000000.000000000.00000000758,097
26 Jan 20240.000000000.000000000.000000000.000000000.000000001,107,319
25 Jan 20240.000000000.000000000.000000000.000000000.000000001,003,152
24 Jan 20240.000000000.000000000.000000000.000000000.000000001,089,112
23 Jan 20240.000000000.000000000.000000000.000000000.000000001,169,991
22 Jan 20240.000000000.000000000.000000000.000000000.000000001,087,742
21 Jan 20240.000000000.000000000.000000000.000000000.000000001,061,311
20 Jan 20240.000000000.000000000.000000000.000000000.000000001,081,386
19 Jan 20240.000000000.000000000.000000000.000000000.000000001,163,430
18 Jan 20240.000000000.000000000.000000000.000000000.000000001,095,427
17 Jan 20240.000000000.000000000.000000000.000000000.000000001,171,267
16 Jan 20240.000000000.000000000.000000000.000000000.000000001,198,745
15 Jan 20240.000000000.000000000.000000000.000000000.000000001,455,915
14 Jan 20240.000000000.000000000.000000000.000000000.000000001,132,770
13 Jan 20240.000000000.000000000.000000000.000000000.000000001,174,696
12 Jan 20240.000000000.000000000.000000000.000000000.000000001,370,078
11 Jan 20240.000000000.000000000.000000000.000000000.000000001,705,856
10 Jan 20240.000000000.000000000.000000000.000000000.000000001,421,260
09 Jan 20240.000000000.000000000.000000000.000000000.000000001,445,733
08 Jan 20240.000000000.000000000.000000000.000000000.000000001,761,288
07 Jan 20240.000000000.000000000.000000000.000000000.000000001,368,494
06 Jan 20240.000000000.000000000.000000000.000000000.000000001,430,892
05 Jan 20240.000000000.000000000.000000000.000000000.000000001,396,378
04 Jan 20240.000000000.000000000.000000000.000000000.000000001,379,861
03 Jan 20240.000000000.000000000.000000000.000000000.000000001,680,178
02 Jan 20240.000000000.000000000.000000000.000000000.000000001,568,036
01 Jan 20240.000000000.000000000.000000000.000000000.000000001,497,526
31 Dec 20230.000000000.000000000.000000000.000000000.000000001,308,037
30 Dec 20230.000000000.000000000.000000000.000000000.000000001,479,634
29 Dec 20230.000000000.000000000.000000000.000000000.000000001,744,149
28 Dec 20230.000000000.000000000.000000000.000000000.000000001,941,307
27 Dec 20230.000000000.000000000.000000000.000000000.000000002,117,217
26 Dec 20230.000000000.000000000.000000000.000000000.000000001,532,862
25 Dec 20230.000000000.000000000.000000000.000000000.000000001,587,249
24 Dec 20230.000000000.000000000.000000000.000000000.000000001,887,131
23 Dec 20230.000000000.000000000.000000000.000000000.000000001,439,354
22 Dec 20230.000000000.000000000.000000000.000000000.000000001,589,050
21 Dec 20230.000000000.000000000.000000000.000000000.000000001,684,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...