Bitgert USD (BRISE-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.00000008

-0.00000000

(-0.60%)

As of 05:07PM UTC. Market open.

Time period:

20 Sept 2023 - 20 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Sept 2024	0.00000009	0.00000009	0.00000008	0.00000008	0.00000008	1,006,792
19 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,051,329
18 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	997,294
17 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	969,469
16 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,030,404
15 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	942,878
14 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,021,152
13 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,022,031
12 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	958,975
11 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	960,422
10 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	979,832
09 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,019,259
08 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	904,697
07 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	909,344
06 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	825,206
05 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	825,775
04 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,361,647
03 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,640,401
02 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,657,600
01 Sept 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,680,371
31 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,614,386
30 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,780,309
29 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,833,776
28 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,804,517
27 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,741,989
26 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,932,889
25 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,717,218
24 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,919,481
23 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,938,403
22 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,641,902
21 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,903,381
20 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,896,559
19 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,761,941
18 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,824,715
17 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,828,202
16 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,830,470
15 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,867,819
14 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,848,804
13 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,870,975
12 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,902,350
11 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,746,703
10 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,812,997
09 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	1,896,327
08 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	5,890,192
07 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	6,421,226
06 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	6,774,287
05 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	7,512,607
04 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	7,270,090
03 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	6,915,706
02 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	6,760,008
01 Aug 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	7,861,772
31 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	6,810,939
30 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,228,988
29 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	7,747,854
28 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,802,107
27 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,414,893
26 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,362,321
25 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	7,585,952
24 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	7,608,066
23 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	7,389,166
22 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,870,693
21 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,221,968
20 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,367,099
19 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,021,256
18 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,421,970
17 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,905,654
16 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,513,805
15 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,902,823
14 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,589,680
13 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,872,985
12 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,827,854
11 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,177,998
10 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,971,420
09 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,178,019
08 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,689,818
07 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,480,868
06 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,942,407
05 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,384,856
04 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,442,165
03 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,247,226
02 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	7,722,984
01 July 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,807,929
30 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,069,515
29 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,713,174
28 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,749,977
27 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,592,688
26 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,525,855
25 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,381,373
24 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,072,172
23 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,327,528
22 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,223,434
21 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,395,042
20 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,564,978
19 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,144,433
18 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	8,546,884
17 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	9,949,754
16 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,623,833
15 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	10,526,883
14 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	11,034,883
13 June 2024	0.00000000	0.00000000	0.00000000	0.00000000	0.00000000	11,259,043
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,437.20+20.20(+0.24%)

ASX 2008,209.50+17.60(+0.21%)

AUD/USD0.6814-0.0004(-0.06%)

OIL72.35+0.40(+0.56%)

GOLD2,649.80+35.20(+1.35%)

Bitcoin AUD92,288.37-1,168.83(-1.25%)

Bitgert USD (BRISE-USD)

ALL ORDS
8,437.20
+20.20(+0.24%)

ASX 200
8,209.50
+17.60(+0.21%)

AUD/USD
0.6814
-0.0004(-0.06%)

OIL
72.35
+0.40(+0.56%)

GOLD
2,649.80
+35.20(+1.35%)

Bitcoin AUD
92,288.37
-1,168.83(-1.25%)