Bridge Oracle (BRG) historical data and Live price

bridge-oracle

Bridge Oracle

BRG
$ 0.005219 -24.046 % 0.00000016 BTC
MARKET CAP
41.764 M
24H VOLUME
446.239 k
CIRC.SUPPLY
8.002 B
MAX SUPPLY
10 B
Rank431
1H 1.61 %
24H -24.05 %
7D 62.01 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/23/210.0070.0160.0010.005489,657.2338,791,008.52
6/22/210.0060.0110.0060.007881,860.0957,657,959.28
6/21/210.0030.0090.0030.006668,123.0251,496,325.54
6/20/210.0020.0030.0020.003544,203.7226,834,410.02
6/19/210.0030.0030.0020.002548,707.2819,526,511.67
6/18/210.0030.0040.0030.003771,076.4623,145,395.5
6/17/210.0030.0040.0030.003820,723.6127,923,934.76
6/16/210.0040.0040.0030.003768,203.0225,564,800.39
6/15/210.0040.0050.0030.0041,190,823.7832,040,136.05
6/14/210.0030.0040.0030.004993,120.9631,830,033.44
6/13/210.0050.0060.0030.0031,586,544.1126,495,580.05
6/12/210.0020.0060.0020.0052,963,654.2540,554,234.31
6/11/210.0030.0030.0020.0021,571,066.6418,444,066.06
6/10/210.0040.0040.0030.0032,329,087.8422,216,021.77
6/9/210.0030.0040.0030.0034,872,138.2527,745,715.92
6/7/210.0030.0040.0020.0022,193,192.7119,925,938.5
6/6/210.0040.0040.0030.0032,789,753.4126,504,677.67
6/5/210.0040.0050.0040.0044,728,926.8435,428,197.63
6/4/210.010.010.0040.00410,715,365.3435,575,811.91
6/3/210.0020.0180.0020.0125,415,423.2279,053,035.29
6/2/210.0030.0030.0020.0024,154,236.0913,448,819.19
6/1/210.0040.0040.0030.003867,780.5826,448,623.27
5/31/210.0070.0070.0040.004969,240.333,448,306.09
5/30/210.0060.0080.0060.007348,040.452,984,738.48
5/29/210.0060.0070.0050.006429,973.9549,890,375.92
5/28/210.0120.0120.0060.006750,132.7447,450,215.32
5/27/210.0140.0150.0110.0123,852,526.2697,096,789.9
5/26/210.0140.0150.0140.0142,925,220.18113,316,312.56
5/25/210.0140.0160.0130.0143,009,918.65113,765,507.38
5/24/210.0050.0140.0040.0141,837,355.86110,601,496.55
5/23/210.0080.0080.0040.0051,711,135.3439,878,314.19
5/22/210.010.010.0080.0082,232,677.4264,786,783.08
5/21/210.0140.0170.0090.012,009,842.4379,557,771.63
5/2/210.1650.1660.1550.15619,429,612.211,246,138,356.84
5/2/210.1650.1660.1550.15619,429,612.211,246,138,356.84
5/2/210.1650.1660.1550.15619,429,612.211,246,138,356.84
5/2/210.1650.1660.1550.15619,429,612.211,246,138,356.84
5/1/210.1680.1680.1630.16515,357,218.551,318,815,167.24
5/1/210.1680.1680.1630.16515,357,218.551,318,815,167.24
5/1/210.1680.1680.1630.16515,357,218.551,318,815,167.24
5/1/210.1680.1680.1630.16515,357,218.551,318,815,167.24
4/30/210.1670.170.1640.16819,195,100.431,341,460,951.88
4/30/210.1670.170.1640.16819,195,100.431,341,460,951.88
4/30/210.1670.170.1640.16819,195,100.431,341,460,951.88
4/30/210.1670.170.1640.16819,195,100.431,341,460,951.88
4/29/210.1780.1780.1630.16738,967,384.411,333,499,088.16
4/29/210.1780.1780.1630.16738,967,384.411,333,499,088.16
4/29/210.1780.1780.1630.16738,967,384.411,333,499,088.16
4/29/210.1780.1780.1630.16738,967,384.411,333,499,088.16
4/28/210.1780.1810.1640.17836,996,001.111,423,934,032.32
4/28/210.1780.1810.1640.17836,996,001.111,423,934,032.32
4/28/210.1780.1810.1640.17836,996,001.111,423,934,032.32
4/28/210.1780.1810.1640.17836,996,001.111,423,934,032.32
4/27/210.1890.190.1780.17838,770,116.861,426,516,605.87
4/27/210.1890.190.1780.17838,770,116.861,426,516,605.87
4/27/210.1890.190.1780.17838,770,116.861,426,516,605.87
4/27/210.1890.190.1780.17838,770,116.861,426,516,605.87
4/26/210.1790.1970.1760.18955,397,837.191,512,179,993.6
4/25/210.1590.1970.1560.17970,011,681.61,429,859,818.5
4/24/210.1430.160.1420.15926,519,849.371,271,844,308.85
4/23/210.1610.1610.1370.14332,487,360.441,145,989,389.81
4/22/210.1630.1670.1570.16129,385,505.691,287,505,137.28
4/21/210.1730.1760.1620.16348,924,541.241,301,028,001.01
4/20/210.1740.1780.1640.17329,465,410.951,382,258,078.39
4/19/210.1730.1810.1680.17490,735,389.151,390,111,925.2
4/18/210.2110.2130.1620.17372,600,675.471,382,716,746.97
4/17/210.2240.2260.2110.21253,205,079.661,692,959,990.24
4/16/210.260.260.2220.22578,932,729.921,799,460,875.98
4/15/210.230.2610.2260.2639,299,907.042,079,543,601.7
4/14/210.2490.2510.2160.22911,401,382.351,835,093,102.85
4/13/210.2620.2670.2490.24915,527,543.251,996,295,964.23
4/12/210.2670.270.2610.26113,874,937.592,092,279,865.16
4/11/210.2790.2810.2650.26712,442,681.482,135,980,995.64
4/10/210.2780.2870.270.27912,427,398.612,234,154,731.28
4/9/210.2610.2820.2570.27811,511,208.242,220,670,234.82
4/8/210.2640.2670.2570.2610,633,179.892,084,536,343.38
4/7/210.2550.2770.2360.26411,414,791.972,110,556,139.43
4/6/210.1790.2750.1590.2548,295,592.422,030,169,791.73
4/5/210.1830.1870.1760.1798,494,189.271,433,506,603.3
4/4/210.1840.2060.160.1838,864,742.261,464,762,067.24
4/3/210.2130.2150.1790.1849,487,235.171,470,527,231.13
4/2/210.2220.2340.2090.21312,575,107.631,701,603,572.2
4/1/210.2390.2420.2040.22312,698,125.141,781,250,926.22
3/31/210.2520.2540.2350.23911,993,973.641,911,667,679.99
3/30/210.2590.2630.2490.25216,519,178.982,015,824,825.45
3/29/210.2670.2710.2590.25911,334,913.682,073,388,319.19
3/28/210.2580.2750.2510.26715,720,032.112,134,470,296.56
3/27/210.2460.260.2240.25813,866,509.132,065,093,266.55
3/26/210.250.2540.2410.24612,430,148.411,971,277,154.79
3/25/210.2670.2680.2440.2510,638,586.372,000,393,681.87