Register for streaming realtime charts, analysis tools, and prices.
BRTRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.0097 | -0.0011 | -10.19% | 0.0108 | 0.0114 | 0.0087 | 790.00 |
| May 23 2024 | 0.0108 | -0.00099 | -8.40% | 0.01179 | 0.01179 | 0.008543 | 1,619.00 |
| May 22 2024 | 0.01179 | -0.00001 | -0.08% | 0.0118 | 0.0118 | 0.00862 | 74.00 |
| May 21 2024 | 0.0118 | 0.003293 | 38.71% | 0.0125 | 0.0125 | 0.008612 | 717.00 |
| May 20 2024 | 0.008507 | 0.00000700 | 0.08% | 0.0085 | 0.0125 | 0.008201 | 22,542.00 |
| May 19 2024 | 0.0085 | 0.0001 | 1.19% | 0.0084 | 0.010 | 0.0084 | 7,777.00 |
| May 18 2024 | 0.0084 | -0.000201 | -2.34% | 0.008601 | 0.010 | 0.0084 | 4,353.00 |
| May 17 2024 | 0.008601 | -0.001399 | -13.99% | 0.010 | 0.0125 | 0.008 | 9,852.00 |
| May 16 2024 | 0.010 | 0.002868 | 40.21% | 0.007132 | 0.017 | 0.007132 | 64,068.00 |
| May 15 2024 | 0.007132 | -0.001658 | -18.86% | 0.00879 | 0.00879 | 0.007132 | 281.00 |
| May 14 2024 | 0.00879 | -0.000234 | -2.59% | 0.009024 | 0.0093 | 0.007132 | 39,337.00 |
| May 13 2024 | 0.009024 | 0.000194 | 2.20% | 0.00883 | 0.009026 | 0.007021 | 1,285.00 |
| May 12 2024 | 0.00883 | 0.0027 | 44.05% | 0.0085 | 0.00883 | 0.0085 | 4,937.00 |
| May 11 2024 | 0.00613 | -0.00067 | -9.85% | 0.0068 | 0.00955 | 0.00613 | 64,087.00 |
| May 10 2024 | 0.0068 | -0.00043 | -5.95% | 0.00723 | 0.0099 | 0.0066 | 94,955.00 |
| May 09 2024 | 0.00723 | -0.003909 | -35.09% | 0.011139 | 0.011139 | 0.007 | 143.00 |
| May 08 2024 | 0.011139 | 0.002639 | 31.05% | 0.0085 | 0.011139 | 0.0085 | 700.00 |
| May 07 2024 | 0.0085 | -0.0002 | -2.30% | 0.0087 | 0.0094 | 0.00785 | 4,355.00 |
| May 06 2024 | 0.0087 | 0.00 | 0.00% | 0.007851 | 0.0087 | 0.007851 | 15.00 |
| May 05 2024 | 0.0087 | 0.00 | 0.00% | 0.0087 | 0.0087 | 0.00785 | 5.00 |
| May 04 2024 | 0.0087 | 0.00 | 0.00% | 0.0087 | 0.0087 | 0.0087 | 679.00 |
| May 03 2024 | 0.0087 | 0.002 | 29.85% | 0.0067 | 0.0087 | 0.0067 | 171.00 |
| May 02 2024 | 0.0067 | -0.001121 | -14.33% | 0.007821 | 0.007821 | 0.0066 | 9,056.00 |
| May 01 2024 | 0.007821 | -0.001009 | -11.43% | 0.00883 | 0.00991 | 0.007821 | 9,751.00 |
| Apr 30 2024 | 0.00883 | -0.00109 | -10.99% | 0.00992 | 0.01165 | 0.008668 | 568.00 |
| Apr 29 2024 | 0.00992 | 0.000819 | 9.00% | 0.001398 | 0.0116 | 0.001398 | 16,550.00 |
| Apr 28 2024 | 0.009101 | 0.00 | 0.00% | 0.009101 | 0.009101 | 0.009101 | 688.00 |
| Apr 27 2024 | 0.009101 | -0.000022 | -0.24% | 0.009123 | 0.010 | 0.009101 | 1,756.00 |
| Apr 26 2024 | 0.009123 | 0.000022 | 0.24% | 0.0123 | 0.0123 | 0.009123 | 881.00 |
| Apr 25 2024 | 0.009101 | -0.006379 | -41.21% | 0.01548 | 0.01548 | 0.009101 | 7,350.00 |
| Apr 24 2024 | 0.01548 | 0.00188 | 13.82% | 0.0136 | 0.018 | 0.011 | 2,088.00 |
| Apr 23 2024 | 0.0136 | -0.000399 | -2.85% | 0.013999 | 0.02056 | 0.00947 | 67,677.00 |
| Apr 22 2024 | 0.013999 | 0.004199 | 42.85% | 0.009799 | 0.0148 | 0.007128 | 29,875.00 |
| Apr 21 2024 | 0.0098 | -0.0052 | -34.67% | 0.015 | 0.015 | 0.0065 | 17,978.00 |
| Apr 20 2024 | 0.015 | 0.00723 | 93.05% | 0.00777 | 0.015 | 0.004444 | 41,036.00 |
| Apr 19 2024 | 0.00777 | 0.001619 | 26.32% | 0.006151 | 0.00839 | 0.00576 | 4,779.00 |
| Apr 18 2024 | 0.006151 | 0.000151 | 2.52% | 0.006 | 0.00788 | 0.006 | 110.00 |
| Apr 17 2024 | 0.006 | 0.00065 | 12.15% | 0.00535 | 0.00788 | 0.00535 | 5,846.00 |
| Apr 16 2024 | 0.00535 | -0.00167 | -23.79% | 0.00702 | 0.00978 | 0.00535 | 15,195.00 |
| Apr 15 2024 | 0.00702 | -0.004459 | -38.84% | 0.0111 | 0.0111 | 0.007 | 12,388.00 |
| Apr 14 2024 | 0.011479 | 0.001879 | 19.57% | 0.0096 | 0.0124 | 0.008 | 7,247.00 |
| Apr 13 2024 | 0.0096 | 0.0006 | 6.67% | 0.00899 | 0.028 | 0.00899 | 24,617.00 |
| Apr 12 2024 | 0.009 | 0.00 | 0.00% | 0.009 | 0.009 | 0.00899 | 8,193.00 |
| Apr 11 2024 | 0.009 | 0.0014 | 18.42% | 0.0076 | 0.0098 | 0.0076 | 2,084.00 |
| Apr 10 2024 | 0.0076 | 0.0001 | 1.33% | 0.0075 | 0.0076 | 0.0075 | 10.00 |
| Apr 09 2024 | 0.0075 | -0.001 | -11.76% | 0.0085 | 0.0097 | 0.0075 | 2,636.00 |
| Apr 08 2024 | 0.0085 | -0.00032 | -3.63% | 0.0085 | 0.0087 | 0.0085 | 2,480.00 |
| Apr 07 2024 | 0.00882 | -0.000336 | -3.67% | 0.009156 | 0.012 | 0.00735 | 5,700.00 |
| Apr 06 2024 | 0.009156 | 0.00 | 0.00% | 0.009156 | 0.009156 | 0.009156 | 10.00 |
| Apr 05 2024 | 0.009156 | -0.000934 | -9.26% | 0.01009 | 0.01009 | 0.0091 | 53.00 |
| Apr 04 2024 | 0.01009 | 0.00039 | 4.02% | 0.0097 | 0.016 | 0.0075 | 15,382.00 |
| Apr 03 2024 | 0.0097 | -0.0028 | -22.40% | 0.0125 | 0.0125 | 0.0075 | 17,743.00 |
| Apr 02 2024 | 0.0125 | -0.0034 | -21.38% | 0.0159 | 0.0159 | 0.008 | 5,048.00 |
| Apr 01 2024 | 0.0159 | -0.0003 | -1.85% | 0.0162 | 0.0162 | 0.011 | 8,462.00 |
| Mar 31 2024 | 0.0162 | 0.0002 | 1.25% | 0.016 | 0.017 | 0.016 | 186.00 |
| Mar 30 2024 | 0.016 | -0.001501 | -8.58% | 0.017501 | 0.019 | 0.016 | 34,682.00 |
| Mar 29 2024 | 0.017501 | -0.002499 | -12.50% | 0.020 | 0.0279 | 0.014 | 62,296.00 |
| Mar 28 2024 | 0.020 | 0.001 | 5.26% | 0.019 | 0.0366 | 0.01415 | 79,423.00 |
| Mar 27 2024 | 0.019 | 0.01225 | 181.48% | 0.00675 | 0.032987 | 0.00675 | 186,321.00 |
| Mar 26 2024 | 0.00675 | -0.00055 | -7.53% | 0.0073 | 0.00966 | 0.00343 | 51,618.00 |
| Mar 25 2024 | 0.0073 | 0.003401 | 87.23% | 0.00389 | 0.0075 | 0.00293 | 44,299.00 |
| Mar 24 2024 | 0.003899 | 0.000969 | 33.07% | 0.00293 | 0.0039 | 0.00293 | 0.00 |
| Mar 23 2024 | 0.00293 | 0.00 | 0.00% | 0.00293 | 0.0039 | 0.00293 | 780.00 |
| Mar 22 2024 | 0.00293 | -0.00107 | -26.75% | 0.004 | 0.004 | 0.00282 | 2,251.00 |
| Mar 21 2024 | 0.004 | 0.00012 | 3.09% | 0.00388 | 0.004 | 0.002801 | 3,125.00 |
| Mar 20 2024 | 0.00388 | 0.00 | 0.00% | 0.00388 | 0.00388 | 0.00388 | 0.00 |
| Mar 19 2024 | 0.00388 | -0.000018 | -0.46% | 0.003898 | 0.003898 | 0.00388 | 256.00 |
| Mar 18 2024 | 0.003898 | -0.000102 | -2.55% | 0.002782 | 0.003898 | 0.002782 | 2,583.00 |
| Mar 17 2024 | 0.004 | -0.000049 | -1.21% | 0.004049 | 0.004049 | 0.00273 | 9.00 |
| Mar 16 2024 | 0.004049 | 0.000149 | 3.82% | 0.0039 | 0.004099 | 0.002712 | 10,416.00 |
| Mar 15 2024 | 0.0039 | 0.001097 | 39.14% | 0.0039 | 0.0039 | 0.002712 | 74.00 |
| Mar 14 2024 | 0.002803 | 0.00 | 0.00% | 0.0039 | 0.0039 | 0.002803 | 442.00 |
| Mar 13 2024 | 0.002803 | 0.000153 | 5.77% | 0.00265 | 0.00425 | 0.00265 | 13,003.00 |
| Mar 12 2024 | 0.00265 | -0.001626 | -38.03% | 0.004276 | 0.0045 | 0.00261 | 11,495.00 |
| Mar 11 2024 | 0.004276 | 0.000076 | 1.81% | 0.0042 | 0.004276 | 0.0033 | 2,008.00 |
| Mar 10 2024 | 0.0042 | 0.00 | 0.00% | 0.0042 | 0.0042 | 0.003401 | 15.00 |
| Mar 09 2024 | 0.0042 | -0.00008 | -1.87% | 0.00428 | 0.00428 | 0.0034 | 28.00 |
| Mar 08 2024 | 0.00428 | 0.00008 | 1.90% | 0.0042 | 0.00428 | 0.0034 | 602.00 |
| Mar 07 2024 | 0.0042 | -0.0001 | -2.33% | 0.0043 | 0.0043 | 0.0042 | 4,493.00 |
| Mar 06 2024 | 0.0043 | -0.000286 | -6.24% | 0.004586 | 0.004586 | 0.0031 | 2,453.00 |
| Mar 05 2024 | 0.004586 | -0.000113 | -2.40% | 0.004699 | 0.00478 | 0.00306 | 58,936.00 |
| Mar 04 2024 | 0.004699 | 0.000958 | 25.61% | 0.003741 | 0.004699 | 0.003741 | 30.00 |
| Mar 03 2024 | 0.003741 | -0.000214 | -5.41% | 0.003955 | 0.004919 | 0.003741 | 1,457.00 |
| Mar 02 2024 | 0.003955 | -0.001013 | -20.39% | 0.004968 | 0.004968 | 0.003741 | 554.00 |
| Mar 01 2024 | 0.004968 | 0.000068 | 1.39% | 0.0049 | 0.004986 | 0.00373 | 35.00 |
| Feb 29 2024 | 0.0049 | -0.00015 | -2.97% | 0.00505 | 0.00529 | 0.003811 | 5,925.00 |
| Feb 28 2024 | 0.00505 | -0.00015 | -2.88% | 0.0052 | 0.0052 | 0.00505 | 6,439.00 |
| Feb 27 2024 | 0.0052 | 0.00139 | 36.48% | 0.00381 | 0.0052 | 0.00381 | 10.00 |
| Feb 26 2024 | 0.00381 | -0.001559 | -29.04% | 0.005351 | 0.005351 | 0.00381 | 37.00 |
| Feb 25 2024 | 0.005369 | -0.000124 | -2.26% | 0.005493 | 0.0055 | 0.005369 | 27.00 |
| Feb 24 2024 | 0.005493 | 0.000048 | 0.88% | 0.005445 | 0.005493 | 0.005445 | 11.00 |
