Bridge Oracle (BRG) historical data and Live price

bridge-oracle

Bridge Oracle

BRG
$ 0.296548 -2.922 % 0.0000059 BTC
MARKET CAP
2.373 B
24H VOLUME
11.329 M
CIRC.SUPPLY
8.002 B
MAX SUPPLY
10 B
Rank202
1H -1.36 %
24H -2.92 %
7D 45.50 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/7/210.3010.3140.2780.31224,442,598.722,492,697,978.21
3/6/210.320.320.3010.30224,414,631.692,415,304,086.8
3/5/210.3090.3250.2920.3220,288,569.212,558,427,150.22
3/4/210.2650.3220.2560.30828,792,975.132,468,656,812.64
3/3/210.220.270.2160.26528,271,386.212,117,753,950.78
3/2/210.2030.2350.1980.22131,118,530.761,764,710,255.66
3/1/210.190.2130.1830.20332,410,149.371,627,979,999.56
2/28/210.2590.2660.1580.1938,268,061.371,520,110,483.4
2/27/210.2180.3120.210.25937,158,698.282,075,116,400.53
2/26/210.260.2640.1770.21618,711,895.551,727,488,897.42
2/25/210.3210.3670.2590.2615,952,036.342,079,339,530.95
2/24/210.320.4820.2860.32136,675,418.72,565,356,532.11
2/23/210.1940.3330.1710.328,974,884.372,558,699,128.73
2/22/210.130.1940.0980.1944,071,569.771,555,858,541.05
2/21/210.0850.1890.0820.132,896,110.521,041,216,496.29
2/20/210.0740.0880.070.0859,923,656.73678,815,729.31
2/19/210.0610.0810.0580.0748,032,542.72588,555,970.23
2/18/210.0550.0630.0530.0616,276,767486,857,493.85
2/17/210.050.060.0480.0558,021,506.07438,125,846.52
2/16/210.0540.0560.0490.057,282,012.16403,416,925.4
2/15/210.0540.0550.0450.0543,386,171.82430,506,628.55
2/14/210.0480.0580.0480.0542,572,175.95435,448,855.54
2/13/210.050.0670.0470.048145,421.94384,591,472.67
2/12/210.0570.0720.0450.053,792,168.51402,593,513.79
2/11/210.0440.0640.0420.057249,471.73456,726,586.44
2/10/210.0420.0440.0390.0442,603,938.29350,320,044.09
2/9/210.040.0470.0370.042259,981.59334,931,381.55
2/8/210.0340.040.0330.04822,760.4320,375,897.07
2/7/210.0250.0360.020.0343,173,501.52270,049,611.57
2/6/210.0280.0280.0250.025205,454.17202,570,409.32
2/5/210.0260.0290.0260.028497,970.87222,727,175.79
2/4/210.0270.0290.0240.026812,574.66207,237,657.02
2/3/210.0220.0270.0190.027493,072.61215,540,803.52
2/2/210.0250.0250.0220.022558,026.25176,344,606.77
2/1/210.0230.0250.0220.025173,867.45197,102,934.86
1/31/210.020.0250.0190.023729,881.11181,982,789.21
1/30/210.0210.0230.0190.0260,941.12160,188,161.18
1/29/210.020.0210.0190.02167,803.13164,420,043.22
1/28/210.0190.020.0190.0214,880.06156,837,731.227
1/27/210.0190.020.0180.01912,818.687154,807,678.369
1/26/210.0190.0220.0180.01934,553.143148,405,183.049
1/25/210.0160.0220.0150.019136,290.97155,109,623.723
1/24/210.0160.0170.0160.01632,868.874131,998,632.827
1/23/210.0170.0180.0160.0161,005,335.961131,333,362.119
1/22/210.0170.0180.0160.01762,007.474134,533,770.321
1/21/210.0170.0180.0160.01750,500.708134,820,627.439
1/20/210.0180.0180.0170.0171,212.9132,125,342.636
1/19/210.0180.0190.0180.018513,107.026143,844,375.519
1/18/210.0180.0190.0180.018406,400.888143,522,383.566
1/17/210.0190.0190.0180.0181,161,620.871146,341,297.851
1/16/210.0180.020.0180.019844,404.667149,648,057.756
1/15/210.0170.020.0170.0181,891,594.373145,053,299.184
1/14/210.0170.0190.0170.0171,291,084.872137,615,381.47
1/13/210.0150.020.0150.017920,341.764133,381,486.525
1/12/210.0180.0190.0150.015196,152.198121,972,914.001
1/11/210.0210.0210.0160.018147,873.392144,143,671.432
1/10/210.0230.0240.020.02183,244.306167,991,640.092
1/9/210.0180.0240.0160.023194,884.04184,787,109.079
1/8/210.0180.0220.0130.018734.506146,911,170.912
1/7/210.0190.0210.0130.0181,954,461.637147,064,188.216
1/6/210.0160.020.0150.0192,308,349.123149,949,692.471
1/5/210.0170.0190.0150.016136,594.58126,704,021.29
1/4/210.0190.020.0150.0172,486,734.411139,592,481.433
1/3/210.0190.0210.0190.0192,409,453.818154,833,512.78
1/2/210.0190.020.0180.0192,020,333.064153,266,517.385
1/1/210.0190.020.0190.019147,837.02151,582,750.647
12/31/200.0180.020.0180.019593,486.217154,866,417.475
12/30/200.0160.0190.0150.0182,875,747.819143,154,337.283
12/29/200.0170.0170.0140.0163,104,845.178124,590,736.29
12/28/200.010.0170.010.0171,994,528.192138,305,706.877
12/27/200.0120.0130.0080.0196,773.53476,429,037.49
12/26/200.0110.0120.0090.0122,990,191.21992,120,187.072
12/25/200.010.0110.010.0112,473,518.85687,670,255.023
12/24/200.010.0110.0080.012,631,006.20481,725,539.08
12/23/200.0110.0110.010.012,684,504.52883,452,152.165
12/22/200.010.0110.0090.0112,318,756.38785,228,592.888
12/21/200.0110.0120.010.012,519,743.83581,588,518.344
12/20/200.0110.0130.0090.0113,064,977.64891,553,690.924
12/19/200.0120.0130.0090.0112,298,769.48787,187,552.224
12/18/200.0120.0120.0080.0122,243,590.71495,197,086.851
12/17/200.0090.0130.0090.0121,796,930.45893,411,343.387
12/16/200.0070.010.0070.0092,160,703.61774,571,901.093
12/15/200.0060.0080.0060.0071,751,237.92857,414,615.907
12/14/200.0070.0070.0050.0061,296,838.44750,904,093.134
12/13/200.0060.0070.0050.0071,183,982.20352,245,430.849
12/12/200.0060.0060.0050.0061,201,960.20546,820,038.817
12/11/200.0060.0060.0050.006955,003.13145,640,885.898
12/10/200.0040.0060.0040.0061,158,441.78545,733,566.005
12/9/200.0040.0040.0040.004531,544.40831,253,700.571
12/8/200.0050.0050.0040.004449,541.31834,128,260.885