Register to chat with like-minded investors on our interactive forums.
BRYUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.03354 | -0.00111 | -3.20% | 0.03465 | 0.03484 | 0.03301 | 389,990.00 |
| Jun 06 2024 | 0.03465 | -0.00024 | -0.69% | 0.03464 | 0.03562 | 0.03432 | 363,727.00 |
| Jun 05 2024 | 0.03489 | 0.00091 | 2.68% | 0.031489 | 0.03699 | 0.029322 | 381,248.00 |
| Jun 04 2024 | 0.03398 | 0.00284 | 9.12% | 0.03112 | 0.03414 | 0.03109 | 221,054.00 |
| Jun 03 2024 | 0.03114 | 0.001 | 3.32% | 0.03013 | 0.03166 | 0.03002 | 427,849.00 |
| Jun 02 2024 | 0.03014 | 0.00016 | 0.53% | 0.03003 | 0.03025 | 0.02986 | 446,537.00 |
| Jun 01 2024 | 0.02998 | 0.00024 | 0.81% | 0.0297 | 0.03025 | 0.02952 | 452,986.00 |
| May 31 2024 | 0.02974 | -0.0003 | -1.00% | 0.03002 | 0.03015 | 0.02974 | 455,895.00 |
| May 30 2024 | 0.03004 | -0.00003 | -0.10% | 0.03006 | 0.03018 | 0.02993 | 441,762.00 |
| May 29 2024 | 0.03007 | -0.00033 | -1.09% | 0.0305 | 0.0307 | 0.02997 | 466,649.00 |
| May 28 2024 | 0.0304 | -0.00012 | -0.39% | 0.03057 | 0.03097 | 0.02968 | 419,712.00 |
| May 27 2024 | 0.03052 | -0.00033 | -1.07% | 0.03086 | 0.03097 | 0.03025 | 507,883.00 |
| May 26 2024 | 0.03085 | -0.00005 | -0.16% | 0.03082 | 0.03134 | 0.0301 | 455,720.00 |
| May 25 2024 | 0.0309 | 0.00021 | 0.68% | 0.03071 | 0.03105 | 0.03031 | 432,590.00 |
| May 24 2024 | 0.03069 | -0.00021 | -0.68% | 0.03092 | 0.03129 | 0.03064 | 442,256.00 |
| May 23 2024 | 0.0309 | -0.0012 | -3.74% | 0.03213 | 0.03257 | 0.03078 | 419,135.00 |
| May 22 2024 | 0.0321 | 0.00012 | 0.38% | 0.03208 | 0.03236 | 0.03167 | 356,003.00 |
| May 21 2024 | 0.03198 | 0.00121 | 3.93% | 0.03064 | 0.03348 | 0.0306 | 395,919.00 |
| May 20 2024 | 0.03077 | 0.00043 | 1.42% | 0.03036 | 0.03086 | 0.02951 | 546,485.00 |
| May 19 2024 | 0.03034 | -0.00012 | -0.39% | 0.03051 | 0.0311 | 0.03011 | 399,351.00 |
| May 18 2024 | 0.03046 | 0.0001 | 0.33% | 0.03032 | 0.03087 | 0.0301 | 416,041.00 |
| May 17 2024 | 0.03036 | 0.000476 | 1.59% | 0.029798 | 0.03074 | 0.029242 | 337,627.00 |
| May 16 2024 | 0.029884 | -0.000776 | -2.53% | 0.030624 | 0.030958 | 0.029523 | 338,473.00 |
| May 15 2024 | 0.03066 | 0.000523 | 1.74% | 0.030084 | 0.030999 | 0.029859 | 460,186.00 |
| May 14 2024 | 0.030137 | -0.003013 | -9.09% | 0.033209 | 0.033273 | 0.029628 | 385,329.00 |
| May 13 2024 | 0.03315 | 0.000725 | 2.24% | 0.031489 | 0.036966 | 0.029322 | 297,253.00 |
| May 12 2024 | 0.032425 | 0.00154 | 4.99% | 0.030933 | 0.032846 | 0.030691 | 410,419.00 |
| May 11 2024 | 0.030885 | -0.000051 | -0.16% | 0.030956 | 0.031243 | 0.030719 | 431,608.00 |
| May 10 2024 | 0.030936 | -0.000789 | -2.49% | 0.031629 | 0.031765 | 0.030869 | 423,563.00 |
| May 09 2024 | 0.031725 | 0.000605 | 1.94% | 0.031143 | 0.032843 | 0.031067 | 388,795.00 |
| May 08 2024 | 0.03112 | 0.000355 | 1.15% | 0.030803 | 0.031175 | 0.030647 | 441,312.00 |
| May 07 2024 | 0.030765 | -0.000086 | -0.28% | 0.030876 | 0.031095 | 0.030477 | 444,926.00 |
| May 06 2024 | 0.030851 | 0.00039 | 1.28% | 0.030385 | 0.031301 | 0.030213 | 431,360.00 |
| May 05 2024 | 0.030461 | -0.000499 | -1.61% | 0.031023 | 0.03122 | 0.030312 | 426,063.00 |
| May 04 2024 | 0.03096 | 0.000113 | 0.37% | 0.030661 | 0.03119 | 0.030306 | 405,646.00 |
| May 03 2024 | 0.030847 | 0.00099 | 3.32% | 0.029938 | 0.030866 | 0.029755 | 469,727.00 |
| May 02 2024 | 0.029857 | 0.000587 | 2.01% | 0.029521 | 0.03017 | 0.028711 | 356,914.00 |
| May 01 2024 | 0.02927 | -0.001495 | -4.86% | 0.030793 | 0.031132 | 0.028881 | 408,927.00 |
| Apr 30 2024 | 0.030765 | -0.000352 | -1.13% | 0.031117 | 0.031883 | 0.029715 | 338,928.00 |
| Apr 29 2024 | 0.031117 | -0.00085 | -2.66% | 0.031489 | 0.032152 | 0.029322 | 539,189.00 |
| Apr 28 2024 | 0.031967 | 0.00036 | 1.14% | 0.031518 | 0.03269 | 0.031494 | 392,557.00 |
| Apr 27 2024 | 0.031607 | -0.000479 | -1.49% | 0.032061 | 0.032145 | 0.031072 | 332,519.00 |
| Apr 26 2024 | 0.032086 | -0.000323 | -1.00% | 0.032409 | 0.032845 | 0.031865 | 245,449.00 |
| Apr 25 2024 | 0.032409 | 0.000046 | 0.14% | 0.032363 | 0.03303 | 0.03191 | 245,402.00 |
| Apr 24 2024 | 0.032363 | -0.00243 | -6.98% | 0.034854 | 0.034877 | 0.031719 | 271,235.00 |
| Apr 23 2024 | 0.034793 | 0.000296 | 0.86% | 0.034497 | 0.035351 | 0.034181 | 390,294.00 |
| Apr 22 2024 | 0.034497 | 0.001143 | 3.43% | 0.031489 | 0.034807 | 0.029322 | 439,594.00 |
| Apr 21 2024 | 0.033354 | 0.000781 | 2.40% | 0.032573 | 0.034 | 0.032328 | 386,119.00 |
| Apr 20 2024 | 0.032573 | 0.002521 | 8.39% | 0.030052 | 0.036074 | 0.0298 | 431,145.00 |
| Apr 19 2024 | 0.030052 | 0.000323 | 1.09% | 0.029713 | 0.030414 | 0.028966 | 428,989.00 |
| Apr 18 2024 | 0.029729 | 0.000152 | 0.51% | 0.029577 | 0.030587 | 0.029454 | 425,923.00 |
| Apr 17 2024 | 0.029577 | -0.000244 | -0.82% | 0.029821 | 0.03076 | 0.028691 | 423,468.00 |
| Apr 16 2024 | 0.029821 | -0.002312 | -7.20% | 0.031489 | 0.031608 | 0.029038 | 347,271.00 |
| Apr 15 2024 | 0.032133 | -0.000169 | -0.52% | 0.032246 | 0.03328 | 0.031674 | 236,661.00 |
| Apr 14 2024 | 0.032302 | 0.000653 | 2.06% | 0.031649 | 0.036052 | 0.030587 | 340,889.00 |
| Apr 13 2024 | 0.031649 | -0.002505 | -7.33% | 0.034043 | 0.035447 | 0.02949 | 167,525.00 |
| Apr 12 2024 | 0.034154 | -0.000715 | -2.05% | 0.034901 | 0.039832 | 0.03344 | 328,626.00 |
| Apr 11 2024 | 0.034869 | -0.001177 | -3.27% | 0.036046 | 0.036193 | 0.034322 | 299,765.00 |
| Apr 10 2024 | 0.036046 | 0.002535 | 7.56% | 0.033511 | 0.036486 | 0.03297 | 360,390.00 |
| Apr 09 2024 | 0.033511 | -0.000916 | -2.66% | 0.034427 | 0.034427 | 0.032767 | 354,979.00 |
| Apr 08 2024 | 0.034427 | 0.000798 | 2.37% | 0.033692 | 0.034665 | 0.033339 | 292,394.00 |
| Apr 07 2024 | 0.033629 | -0.001036 | -2.99% | 0.034665 | 0.034834 | 0.033193 | 422,051.00 |
| Apr 06 2024 | 0.034665 | -0.000139 | -0.40% | 0.034804 | 0.035425 | 0.034009 | 207,693.00 |
| Apr 05 2024 | 0.034804 | -0.000626 | -1.77% | 0.03543 | 0.03543 | 0.033988 | 384,493.00 |
| Apr 04 2024 | 0.03543 | 0.002918 | 8.98% | 0.032512 | 0.036102 | 0.032387 | 379,815.00 |
| Apr 03 2024 | 0.032512 | 0.00005 | 0.15% | 0.032462 | 0.033521 | 0.031993 | 356,427.00 |
| Apr 02 2024 | 0.032462 | -0.002041 | -5.92% | 0.034503 | 0.034503 | 0.031998 | 382,168.00 |
| Apr 01 2024 | 0.034503 | -0.001283 | -3.59% | 0.035774 | 0.035809 | 0.032106 | 712,582.00 |
| Mar 31 2024 | 0.035786 | -0.003259 | -8.35% | 0.039045 | 0.039201 | 0.031993 | 490,415.00 |
| Mar 30 2024 | 0.039045 | -0.001793 | -4.39% | 0.040838 | 0.040872 | 0.038888 | 384,122.00 |
| Mar 29 2024 | 0.040838 | 0.000239 | 0.59% | 0.040599 | 0.043194 | 0.040095 | 408,500.00 |
| Mar 28 2024 | 0.040599 | -0.000473 | -1.15% | 0.041072 | 0.044275 | 0.039528 | 529,852.00 |
| Mar 27 2024 | 0.041072 | -0.003292 | -7.42% | 0.044195 | 0.044479 | 0.040902 | 556,419.00 |
| Mar 26 2024 | 0.044364 | -0.006303 | -12.44% | 0.051105 | 0.051787 | 0.043454 | 528,943.00 |
| Mar 25 2024 | 0.050667 | 0.003191 | 6.72% | 0.047824 | 0.05925 | 0.047084 | 870,300.00 |
| Mar 24 2024 | 0.047476 | 0.000626 | 1.34% | 0.046663 | 0.05049 | 0.044734 | 534,179.00 |
| Mar 23 2024 | 0.04685 | -0.001047 | -2.19% | 0.047308 | 0.048499 | 0.046005 | 484,845.00 |
| Mar 22 2024 | 0.047897 | 0.001512 | 3.26% | 0.046385 | 0.053 | 0.045829 | 470,514.00 |
| Mar 21 2024 | 0.046385 | 0.003148 | 7.28% | 0.043478 | 0.052955 | 0.043096 | 517,786.00 |
| Mar 20 2024 | 0.043237 | 0.001966 | 4.76% | 0.041303 | 0.044315 | 0.040004 | 512,970.00 |
| Mar 19 2024 | 0.041271 | -0.003103 | -6.99% | 0.044044 | 0.044645 | 0.039973 | 555,106.00 |
| Mar 18 2024 | 0.044374 | -0.002243 | -4.81% | 0.046626 | 0.047682 | 0.043338 | 421,155.00 |
| Mar 17 2024 | 0.046617 | -0.000419 | -0.89% | 0.047036 | 0.052667 | 0.045172 | 511,869.00 |
| Mar 16 2024 | 0.047036 | -0.004915 | -9.46% | 0.051951 | 0.053792 | 0.045284 | 495,579.00 |
| Mar 15 2024 | 0.051951 | 0.000099 | 0.19% | 0.05204 | 0.053906 | 0.046182 | 840,491.00 |
| Mar 14 2024 | 0.051852 | -0.002599 | -4.77% | 0.054774 | 0.059454 | 0.050005 | 507,548.00 |
| Mar 13 2024 | 0.054451 | 0.007008 | 14.77% | 0.047443 | 0.05575 | 0.047088 | 502,292.00 |
| Mar 12 2024 | 0.047443 | 0.001354 | 2.94% | 0.046089 | 0.056857 | 0.046005 | 527,644.00 |
| Mar 11 2024 | 0.046089 | -0.006836 | -12.92% | 0.053468 | 0.054022 | 0.039301 | 1,019,409.00 |
| Mar 10 2024 | 0.052925 | -0.000286 | -0.54% | 0.053211 | 0.059493 | 0.051331 | 540,916.00 |
| Mar 09 2024 | 0.053211 | 0.003971 | 8.06% | 0.04924 | 0.0595 | 0.045101 | 610,710.00 |
