- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Bitgert (BRISE) historical data and Live price
Bitgert
BRISE$ 0.00 + 8.147 % 
0.00 BTC
0.00 BTC MARKET CAP
71.608 M
71.608 M
24H VOLUME
2.096 M
2.096 M
CIRC.SUPPLY
395.688 T
395.688 T
MAX SUPPLY
Rank509
1H 1.19 %
24H 8.15 %
7D -12.66 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/18/24 | 0 | 0 | 0 | 0 | 1,700,944.72 | 67,635,246.28 |
| 4/17/24 | 0 | 0 | 0 | 0 | 1,780,557.67 | 64,740,583.47 |
| 4/16/24 | 0 | 0 | 0 | 0 | 1,840,242.05 | 67,078,883.86 |
| 4/15/24 | 0 | 0 | 0 | 0 | 2,149,457.58 | 66,711,798.44 |
| 4/14/24 | 0 | 0 | 0 | 0 | 2,070,842.07 | 67,155,134.19 |
| 4/13/24 | 0 | 0 | 0 | 0 | 2,111,404.96 | 65,998,118.37 |
| 4/12/24 | 0 | 0 | 0 | 0 | 2,398,280.55 | 73,921,268.15 |
| 4/11/24 | 0 | 0 | 0 | 0 | 1,972,533.83 | 78,850,394.25 |
| 4/10/24 | 0 | 0 | 0 | 0 | 1,942,777.22 | 79,043,593 |
| 4/9/24 | 0 | 0 | 0 | 0 | 2,062,380.9 | 81,087,366.74 |
| 4/8/24 | 0 | 0 | 0 | 0 | 1,990,199.06 | 84,262,089.19 |
| 4/7/24 | 0 | 0 | 0 | 0 | 2,030,177.66 | 80,513,385.66 |
| 4/6/24 | 0 | 0 | 0 | 0 | 2,085,018.25 | 79,856,112.39 |
| 4/5/24 | 0 | 0 | 0 | 0 | 1,942,170.64 | 79,058,313.81 |
| 4/4/24 | 0 | 0 | 0 | 0 | 1,952,678.01 | 83,910,618.49 |
| 4/3/24 | 0 | 0 | 0 | 0 | 2,097,210.04 | 83,969,859.45 |
| 4/2/24 | 0 | 0 | 0 | 0 | 2,055,168.66 | 84,432,252.99 |
| 4/1/24 | 0 | 0 | 0 | 0 | 2,084,833.95 | 89,154,122.89 |
| 3/31/24 | 0 | 0 | 0 | 0 | 1,567,560.93 | 93,596,178.12 |
| 3/30/24 | 0 | 0 | 0 | 0 | 1,544,227.43 | 93,655,127.46 |
| 3/29/24 | 0 | 0 | 0 | 0 | 2,118,575.31 | 98,780,859.72 |
| 3/28/24 | 0 | 0 | 0 | 0 | 1,967,347.02 | 94,226,654.93 |
| 3/27/24 | 0 | 0 | 0 | 0 | 1,792,887.09 | 95,111,310.88 |
| 3/26/24 | 0 | 0 | 0 | 0 | 1,927,440.75 | 96,204,376.68 |
| 3/25/24 | 0 | 0 | 0 | 0 | 1,888,822.07 | 102,181,647.06 |
| 3/24/24 | 0 | 0 | 0 | 0 | 1,552,212.48 | 95,563,185.56 |
| 3/23/24 | 0 | 0 | 0 | 0 | 1,781,733.48 | 94,016,375.34 |
| 3/22/24 | 0 | 0 | 0 | 0 | 1,774,451.49 | 92,918,019.55 |
| 3/21/24 | 0 | 0 | 0 | 0 | 1,927,455.04 | 99,179,043.43 |
| 3/20/24 | 0 | 0 | 0 | 0 | 2,503,024.12 | 101,697,866.6 |
| 3/19/24 | 0 | 0 | 0 | 0 | 2,300,175.02 | 94,410,718.9 |
| 3/18/24 | 0 | 0 | 0 | 0 | 2,281,378.52 | 104,997,048.22 |
| 3/17/24 | 0 | 0 | 0 | 0 | 2,626,451.24 | 113,232,791.66 |
| 3/16/24 | 0 | 0 | 0 | 0 | 2,830,196.4 | 104,200,339.47 |
| 3/15/24 | 0 | 0 | 0 | 0 | 2,855,937.05 | 120,849,317.11 |
| 3/14/24 | 0 | 0 | 0 | 0 | 2,803,001.36 | 132,024,618.14 |
| 3/13/24 | 0 | 0 | 0 | 0 | 3,909,562.37 | 138,269,882.78 |
| 3/12/24 | 0 | 0 | 0 | 0 | 3,378,289.74 | 124,116,920.85 |
| 3/11/24 | 0 | 0 | 0 | 0 | 5,204,344.7 | 135,608,131.2 |
| 3/10/24 | 0 | 0 | 0 | 0 | 14,653,411.17 | 146,040,000.85 |
| 3/9/24 | 0 | 0 | 0 | 0 | 4,392,112.31 | 115,867,573.38 |
| 3/8/24 | 0 | 0 | 0 | 0 | 2,758,373.62 | 96,979,181.13 |
| 3/7/24 | 0 | 0 | 0 | 0 | 2,062,904.33 | 91,196,839.61 |
| 3/6/24 | 0 | 0 | 0 | 0 | 2,535,125.46 | 91,821,486.23 |
| 3/5/24 | 0 | 0 | 0 | 0 | 4,039,757.67 | 83,020,651.43 |
| 3/4/24 | 0 | 0 | 0 | 0 | 5,036,827.86 | 99,257,380.33 |
| 3/3/24 | 0 | 0 | 0 | 0 | 3,077,764.36 | 78,983,209.7 |
| 3/2/24 | 0 | 0 | 0 | 0 | 4,034,105.5 | 82,067,780.44 |
| 3/1/24 | 0 | 0 | 0 | 0 | 3,170,293.18 | 75,950,769.5 |
| 2/29/24 | 0 | 0 | 0 | 0 | 4,388,098.98 | 70,843,665.67 |
| 2/28/24 | 0 | 0 | 0 | 0 | 2,267,539.64 | 60,014,967.96 |
| 2/27/24 | 0 | 0 | 0 | 0 | 2,330,484.85 | 57,756,441.22 |
| 2/26/24 | 0 | 0 | 0 | 0 | 1,509,164.1 | 56,385,645.03 |
| 2/25/24 | 0 | 0 | 0 | 0 | 1,422,386.5 | 56,567,784.54 |
| 2/24/24 | 0 | 0 | 0 | 0 | 1,507,922.87 | 57,147,484.81 |
| 2/23/24 | 0 | 0 | 0 | 0 | 1,545,487.73 | 56,055,620.11 |
| 2/22/24 | 0 | 0 | 0 | 0 | 1,809,934.34 | 56,429,262.1 |
| 2/21/24 | 0 | 0 | 0 | 0 | 1,920,377.11 | 55,716,620.96 |
| 2/20/24 | 0 | 0 | 0 | 0 | 2,071,571.74 | 56,571,701.85 |
| 2/19/24 | 0 | 0 | 0 | 0 | 1,853,227.19 | 59,209,833.17 |
| 2/18/24 | 0 | 0 | 0 | 0 | 1,883,947.35 | 58,469,458.22 |
| 2/17/24 | 0 | 0 | 0 | 0 | 1,742,339.41 | 58,397,117.5 |
| 2/16/24 | 0 | 0 | 0 | 0 | 2,173,627.59 | 61,089,276.48 |
| 2/15/24 | 0 | 0 | 0 | 0 | 2,434,330.71 | 59,567,993.89 |
| 2/14/24 | 0 | 0 | 0 | 0 | 1,905,146.89 | 56,000,104.13 |
| 2/13/24 | 0 | 0 | 0 | 0 | 1,958,976.34 | 56,403,030.03 |
| 2/12/24 | 0 | 0 | 0 | 0 | 1,982,340.04 | 55,672,354.1 |
| 2/11/24 | 0 | 0 | 0 | 0 | 1,502,980.69 | 55,071,967.26 |
| 2/10/24 | 0 | 0 | 0 | 0 | 1,389,394.23 | 55,473,666.58 |
| 2/9/24 | 0 | 0 | 0 | 0 | 1,561,571.21 | 56,216,059.96 |
| 2/8/24 | 0 | 0 | 0 | 0 | 1,898,018.25 | 55,211,679.54 |
| 2/7/24 | 0 | 0 | 0 | 0 | 1,811,837.19 | 53,728,433.43 |
| 2/6/24 | 0 | 0 | 0 | 0 | 1,670,184.5 | 52,545,932.54 |
| 2/5/24 | 0 | 0 | 0 | 0 | 1,927,854.46 | 52,915,188.13 |
| 2/4/24 | 0 | 0 | 0 | 0 | 1,727,738.46 | 53,413,674.93 |
| 2/3/24 | 0 | 0 | 0 | 0 | 1,560,347.39 | 53,044,163.5 |
| 2/2/24 | 0 | 0 | 0 | 0 | 1,390,104.9 | 53,721,418.56 |
| 2/1/24 | 0 | 0 | 0 | 0 | 1,560,792.84 | 54,627,123.51 |
| 1/31/24 | 0 | 0 | 0 | 0 | 1,121,565.8 | 53,555,241.96 |
| 1/30/24 | 0 | 0 | 0 | 0 | 756,469.28 | 56,315,792.09 |
| 1/29/24 | 0 | 0 | 0 | 0 | 711,802.89 | 56,303,009.63 |
| 1/28/24 | 0 | 0 | 0 | 0 | 795,378.47 | 55,133,478.99 |
| 1/27/24 | 0 | 0 | 0 | 0 | 758,097.34 | 55,837,507.74 |
| 1/26/24 | 0 | 0 | 0 | 0 | 1,107,318.83 | 57,254,947.4 |
| 1/25/24 | 0 | 0 | 0 | 0 | 1,003,151.55 | 54,603,339.2 |
| 1/24/24 | 0 | 0 | 0 | 0 | 1,089,112.35 | 55,417,450.38 |
| 1/23/24 | 0 | 0 | 0 | 0 | 1,169,990.99 | 56,114,288.55 |
| 1/22/24 | 0 | 0 | 0 | 0 | 1,087,741.97 | 56,747,123.65 |
| 1/21/24 | 0 | 0 | 0 | 0 | 1,061,311.14 | 59,820,221.06 |
| 1/20/24 | 0 | 0 | 0 | 0 | 1,081,385.61 | 58,453,802.23 |
