Braintrust (BTRST) historical data and Live price

Braintrust

BTRST

$ 0.839204 -2.405 %

0.00001304 BTC

MARKET CAP
188.212 M

24H VOLUME
241.53 k

CIRC.SUPPLY
224.274 M

MAX SUPPLY
250 M

BTRST

USD

Rank296

1H -0.73 %

24H -2.41 %

7D -1.71 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.844	0.871	0.833	0.856	293,773.03	192,014,919.13
4/24/24	0.885	0.887	0.842	0.844	290,050.84	189,381,488.83
4/23/24	0.89	0.904	0.884	0.885	237,887.81	198,548,188.26
4/22/24	0.884	0.932	0.882	0.89	309,547.75	199,496,240.44
4/21/24	0.919	0.922	0.863	0.884	278,928.25	198,149,627.66
4/20/24	0.92	0.932	0.842	0.919	530,378.37	206,084,702.67
4/19/24	0.864	0.922	0.84	0.92	378,990.12	206,230,459.14
4/18/24	0.86	0.881	0.778	0.864	818,521.55	193,763,123.44
4/17/24	0.782	0.93	0.779	0.86	1,548,481.07	192,836,648.16
4/16/24	0.801	0.803	0.756	0.782	552,785.18	175,286,334.83
4/15/24	0.853	0.858	0.795	0.801	416,717.86	179,677,895.39
4/14/24	0.851	0.868	0.774	0.853	779,022.73	191,203,897.76
4/13/24	0.805	1.007	0.799	0.851	1,289,421.04	190,830,165.21
4/12/24	0.884	0.902	0.788	0.805	874,049.53	180,519,933.02
4/11/24	0.956	0.956	0.873	0.884	913,672.54	198,301,523.36
4/10/24	1.017	1.247	0.914	0.956	3,435,028.85	214,353,397.54
4/9/24	0.839	1.362	0.837	1.017	8,421,431.44	228,146,253.97
4/8/24	0.788	0.839	0.782	0.839	670,565.9	188,175,557.16
4/7/24	0.785	0.791	0.782	0.788	474,277.14	176,646,568.47
4/6/24	0.803	0.805	0.783	0.785	262,051.3	176,119,788.76
4/5/24	0.81	0.816	0.802	0.803	277,492.26	179,996,331.13
4/4/24	0.821	0.823	0.807	0.811	249,871.61	181,649,240.36
4/3/24	0.843	0.846	0.816	0.821	334,694.52	184,126,970.21
4/2/24	0.892	0.895	0.841	0.843	386,402.03	189,040,268.38
4/1/24	0.893	0.943	0.879	0.892	536,730.33	200,075,638.56
3/31/24	0.909	0.911	0.874	0.893	359,196.82	200,231,061
3/30/24	0.857	0.95	0.857	0.909	1,021,614.42	203,786,565.21
3/29/24	0.831	0.859	0.828	0.857	580,080.84	192,189,661.42
3/28/24	0.833	0.835	0.825	0.831	356,276.67	186,302,815.28
3/27/24	0.826	0.85	0.819	0.833	354,214.64	186,761,209.76
3/26/24	0.857	0.868	0.82	0.826	609,123.09	185,143,233.46
3/25/24	0.864	0.882	0.838	0.86	761,039.05	192,279,312.13
3/24/24	0.866	0.872	0.847	0.866	333,724.24	193,697,352.15
3/23/24	0.866	0.885	0.852	0.866	425,873.1	194,243,643.89
3/22/24	0.891	0.895	0.842	0.866	245,837.46	194,193,020.24
3/21/24	0.902	0.905	0.881	0.891	326,556.47	199,763,792.5
3/20/24	0.858	0.914	0.853	0.902	414,700.6	202,373,291.35
3/19/24	0.895	0.899	0.816	0.858	785,130.59	192,321,787.66
3/18/24	0.898	0.915	0.879	0.895	392,230.23	200,644,942.71
3/17/24	0.874	0.905	0.871	0.901	291,035.94	202,087,631.21
3/16/24	0.913	0.919	0.873	0.874	465,349.55	196,083,139.28
3/15/24	0.904	0.914	0.861	0.913	426,924.02	204,741,437.79
3/14/24	0.927	0.934	0.893	0.906	305,731.13	202,738,525.8
3/13/24	0.944	0.95	0.905	0.927	354,183.55	207,903,746.84
3/12/24	0.951	0.987	0.921	0.944	519,307.76	211,772,087.72
3/11/24	0.941	0.964	0.926	0.951	404,174.12	213,229,566.65
3/10/24	0.919	0.992	0.91	0.941	1,068,778.97	210,939,703.55
3/9/24	0.866	0.93	0.855	0.919	722,480.76	206,190,349.23
3/8/24	0.868	0.872	0.855	0.866	573,510.06	194,259,362.88
3/7/24	0.866	0.877	0.844	0.869	692,128.58	194,674,377.99
3/6/24	0.873	0.882	0.852	0.866	384,850.42	194,325,983.98
3/5/24	0.927	0.934	0.856	0.873	504,627.75	195,776,394.39
3/4/24	0.931	0.937	0.893	0.927	554,598.26	207,862,860.67
3/3/24	0.9	0.94	0.873	0.933	707,117.22	209,243,110.09
3/2/24	0.937	0.945	0.873	0.901	607,654.12	201,971,952.06
3/1/24	0.948	0.977	0.907	0.936	444,107.67	210,013,978.64
2/29/24	0.975	0.998	0.933	0.947	456,681.65	212,371,691.25
2/28/24	0.99	1.002	0.947	0.976	362,193.89	218,956,851.57
2/27/24	0.993	1.004	0.98	0.99	421,814.68	222,034,503.88
2/26/24	0.978	0.995	0.975	0.993	302,058.75	222,726,023.57
2/25/24	0.971	0.98	0.968	0.978	208,135.65	219,370,708
2/24/24	1.002	1.007	0.967	0.971	230,201.99	217,780,274.91
2/23/24	0.953	1.009	0.775	1.002	530,126.98	224,692,909.09
2/22/24	0.881	0.953	0.824	0.952	1,371,229.09	213,616,203.45
2/21/24	0.879	0.883	0.869	0.881	973,689.84	197,662,060.88
2/20/24	0.903	0.908	0.754	0.879	1,526,887.17	197,246,292.96
2/19/24	0.916	0.917	0.732	0.903	300,464.32	202,504,370.51
2/18/24	0.91	0.927	0.804	0.916	1,102,820.7	205,452,329.92
2/17/24	0.908	0.916	0.766	0.91	969,018.79	204,053,025.53
2/16/24	0.873	0.908	0.813	0.908	441,139.9	203,683,613.46
2/15/24	0.852	0.877	0.756	0.873	939,149.52	195,819,118.04
2/14/24	0.879	0.907	0.763	0.852	1,448,530.51	191,051,986.96
2/13/24	0.878	0.906	0.761	0.879	1,025,671.52	197,218,650.02
2/12/24	0.901	0.905	0.765	0.878	961,931.41	196,965,354.35
2/11/24	0.886	0.925	0.886	0.901	412,163.36	202,002,935.38
2/10/24	0.864	0.902	0.857	0.886	873,412.72	198,647,061.44
2/9/24	0.805	0.888	0.593	0.864	303,674.23	193,663,224.88
2/8/24	0.802	0.811	0.599	0.805	287,785.01	180,642,048.93
2/7/24	0.853	0.898	0.604	0.802	384,094.87	179,808,553
2/6/24	0.865	0.9	0.7	0.897	915,775.33	201,253,824.04
2/5/24	0.883	0.923	0.824	0.865	1,332,956.22	193,897,929.44
2/4/24	0.815	0.929	0.813	0.883	1,026,677.41	197,955,797.26
2/3/24	0.748	0.929	0.747	0.815	864,931.63	182,809,128.37
2/2/24	0.876	0.905	0.746	0.748	123,511.67	167,668,449.52
2/1/24	0.823	0.908	0.821	0.876	1,871,316.16	196,464,136.55
1/31/24	0.817	0.828	0.805	0.823	1,171,093.14	184,663,375.78
1/30/24	0.813	0.853	0.731	0.816	920,000.24	183,039,579.52
1/29/24	0.735	0.903	0.728	0.813	697,687.9	182,235,912.61
1/28/24	0.738	0.868	0.732	0.735	975,569.69	164,903,741.29
1/27/24	0.766	0.873	0.73	0.738	849,241.96	165,424,257.39

Similar Coins