Australia markets closed

Bitgert USD (BRISE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.00000014-0.00000000 (-0.32%)
As of 11:14AM UTC. Market open.
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.000000140.000000140.000000140.000000140.000000141,857,196
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
20 Dec 20230.000000000.000000000.000000000.000000000.000000002,041,407
19 Dec 20230.000000000.000000000.000000000.000000000.000000001,643,618
18 Dec 20230.000000000.000000000.000000000.000000000.000000001,834,729
17 Dec 20230.000000000.000000000.000000000.000000000.000000001,993,456
16 Dec 20230.000000000.000000000.000000000.000000000.000000001,877,655
15 Dec 20230.000000000.000000000.000000000.000000000.000000002,155,681
14 Dec 20230.000000000.000000000.000000000.000000000.000000001,940,441
13 Dec 20230.000000000.000000000.000000000.000000000.000000001,722,983
12 Dec 20230.000000000.000000000.000000000.000000000.000000002,236,747
11 Dec 20230.000000000.000000000.000000000.000000000.000000002,076,638
10 Dec 20230.000000000.000000000.000000000.000000000.000000002,021,954
09 Dec 20230.000000000.000000000.000000000.000000000.000000002,306,642
08 Dec 20230.000000000.000000000.000000000.000000000.000000002,814,036
07 Dec 20230.000000000.000000000.000000000.000000000.000000003,460,388
06 Dec 20230.000000000.000000000.000000000.000000000.000000003,719,681
05 Dec 20230.000000000.000000000.000000000.000000000.000000004,323,810
04 Dec 20230.000000000.000000000.000000000.000000000.0000000058,268,863
03 Dec 20230.000000000.000000000.000000000.000000000.000000004,523,916
02 Dec 20230.000000000.000000000.000000000.000000000.000000006,445,267
01 Dec 20230.000000000.000000000.000000000.000000000.000000007,577,561
30 Nov 20230.000000000.000000000.000000000.000000000.000000005,889,608
29 Nov 20230.000000000.000000000.000000000.000000000.000000002,634,683
28 Nov 20230.000000000.000000000.000000000.000000000.000000002,158,180
27 Nov 20230.000000000.000000000.000000000.000000000.000000002,969,901
26 Nov 20230.000000000.000000000.000000000.000000000.000000001,825,300
25 Nov 20230.000000000.000000000.000000000.000000000.000000001,888,281
24 Nov 20230.000000000.000000000.000000000.000000000.000000001,883,216
23 Nov 20230.000000000.000000000.000000000.000000000.000000001,835,872
22 Nov 20230.000000000.000000000.000000000.000000000.000000001,775,828
21 Nov 20230.000000000.000000000.000000000.000000000.000000002,505,988
20 Nov 20230.000000000.000000000.000000000.000000000.000000002,529,576
19 Nov 20230.000000000.000000000.000000000.000000000.000000001,743,601
18 Nov 20230.000000000.000000000.000000000.000000000.000000001,831,770
17 Nov 20230.000000000.000000000.000000000.000000000.000000001,832,669
16 Nov 20230.000000000.000000000.000000000.000000000.000000001,939,941
15 Nov 20230.000000000.000000000.000000000.000000000.000000002,041,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...