Australia markets closed

Bitgert USD (BRISE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.00000013-0.00000000 (-0.12%)
As of 07:51AM UTC. Market open.
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 July 20240.000000130.000000130.000000130.000000130.0000001310,032,260
13 July 20240.000000000.000000000.000000000.000000000.000000009,872,985
12 July 20240.000000000.000000000.000000000.000000000.000000009,827,854
11 July 20240.000000000.000000000.000000000.000000000.0000000010,177,998
10 July 20240.000000000.000000000.000000000.000000000.000000009,971,420
09 July 20240.000000000.000000000.000000000.000000000.0000000010,178,019
08 July 20240.000000000.000000000.000000000.000000000.000000009,689,818
07 July 20240.000000000.000000000.000000000.000000000.000000009,480,868
06 July 20240.000000000.000000000.000000000.000000000.0000000010,942,407
05 July 20240.000000000.000000000.000000000.000000000.000000009,384,856
04 July 20240.000000000.000000000.000000000.000000000.0000000010,442,165
03 July 20240.000000000.000000000.000000000.000000000.000000008,247,226
02 July 20240.000000000.000000000.000000000.000000000.000000007,722,984
01 July 20240.000000000.000000000.000000000.000000000.000000009,807,929
30 June 20240.000000000.000000000.000000000.000000000.000000008,069,515
29 June 20240.000000000.000000000.000000000.000000000.000000008,713,174
28 June 20240.000000000.000000000.000000000.000000000.000000009,749,977
27 June 20240.000000000.000000000.000000000.000000000.000000008,592,688
26 June 20240.000000000.000000000.000000000.000000000.000000008,525,855
25 June 20240.000000000.000000000.000000000.000000000.000000009,381,373
24 June 20240.000000000.000000000.000000000.000000000.000000009,072,172
23 June 20240.000000000.000000000.000000000.000000000.000000009,327,528
22 June 20240.000000000.000000000.000000000.000000000.000000009,223,434
21 June 20240.000000000.000000000.000000000.000000000.000000009,395,042
20 June 20240.000000000.000000000.000000000.000000000.000000008,564,978
19 June 20240.000000000.000000000.000000000.000000000.000000008,144,433
18 June 20240.000000000.000000000.000000000.000000000.000000008,546,884
17 June 20240.000000000.000000000.000000000.000000000.000000009,949,754
16 June 20240.000000000.000000000.000000000.000000000.0000000010,623,833
15 June 20240.000000000.000000000.000000000.000000000.0000000010,526,883
14 June 20240.000000000.000000000.000000000.000000000.0000000011,034,883
13 June 20240.000000000.000000000.000000000.000000000.0000000011,259,043
12 June 20240.000000000.000000000.000000000.000000000.0000000014,898,145
11 June 20240.000000000.000000000.000000000.000000000.0000000016,101,431
10 June 20240.000000000.000000000.000000000.000000000.0000000015,680,015
09 June 20240.000000000.000000000.000000000.000000000.0000000014,702,584
08 June 20240.000000000.000000000.000000000.000000000.0000000016,741,012
07 June 20240.000000000.000000000.000000000.000000000.0000000010,600,118
06 June 20240.000000000.000000000.000000000.000000000.000000008,180,163
05 June 20240.000000000.000000000.000000000.000000000.0000000011,173,779
04 June 20240.000000000.000000000.000000000.000000000.000000005,988,322
03 June 20240.000000000.000000000.000000000.000000000.000000002,951,066
02 June 20240.000000000.000000000.000000000.000000000.000000003,094,881
01 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...