BRT [BikeRush] More Historical Data - BRTUSDT | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
GATE
BRT [BikeRush] (Gate.io:BRTUSDT)
BRT [BikeRush] (Gate.io:BRTUSDT) Historical

BRTUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.000043	-0.00000200	-4.45%	0.000045	0.000045	0.000042	335,292,035.00
Jul 17 2024	0.000045	-0.00000200	-4.23%	0.000047	0.000047	0.000044	300,187,551.00
Jul 16 2024	0.000047	-0.00000100	-2.05%	0.000049	0.000049	0.000042	297,648,074.00
Jul 15 2024	0.000049	0.00000700	16.60%	0.000042	0.000049	0.00004	373,359,425.00
Jul 14 2024	0.000042	-0.00000300	-6.70%	0.000045	0.000048	0.00004	345,640,671.00
Jul 13 2024	0.000045	-0.00000500	-10.11%	0.00005	0.000053	0.000044	324,867,173.00
Jul 12 2024	0.000049	0.00000800	19.46%	0.000041	0.000055	0.000041	391,714,201.00
Jul 11 2024	0.000041	0.00000100	2.50%	0.00004	0.000054	0.00004	413,821,024.00
Jul 10 2024	0.00004	0.00000300	8.14%	0.000037	0.000043	0.000035	356,680,734.00
Jul 09 2024	0.000037	-0.00000015	-0.41%	0.000037	0.000039	0.000036	333,732,587.00
Jul 08 2024	0.000037	-0.00000066	-1.75%	0.000038	0.000039	0.000035	374,127,910.00
Jul 07 2024	0.000038	0.00000100	2.75%	0.000036	0.000042	0.000035	379,944,642.00
Jul 06 2024	0.000036	-0.00000300	-7.59%	0.00004	0.000042	0.000035	427,360,964.00
Jul 05 2024	0.00004	0.00000600	18.00%	0.000033	0.000058	0.000033	509,240,031.00
Jul 04 2024	0.000033	-0.00000094	-2.74%	0.000034	0.000043	0.000033	429,623,857.00
Jul 03 2024	0.000034	-0.00000300	-8.04%	0.000037	0.000038	0.000034	362,683,054.00
Jul 02 2024	0.000037	-0.00000200	-5.13%	0.000039	0.000043	0.000036	382,282,980.00
Jul 01 2024	0.000039	0.00000100	2.65%	0.000038	0.000046	0.000038	365,296,095.00
Jun 30 2024	0.000038	0.00000200	5.61%	0.000036	0.000047	0.000033	474,716,989.00
Jun 29 2024	0.000036	0.00000100	2.91%	0.000034	0.000038	0.000032	419,033,138.00
Jun 28 2024	0.000034	-0.00000100	-2.79%	0.000036	0.000038	0.000033	380,732,380.00
Jun 27 2024	0.000036	0.00000100	2.89%	0.000035	0.000046	0.000035	356,584,845.00
Jun 26 2024	0.000035	-0.00000200	-5.52%	0.000036	0.000037	0.000034	356,978,884.00
Jun 25 2024	0.000036	0.00000200	5.90%	0.000034	0.000037	0.000034	378,318,597.00
Jun 24 2024	0.000034	-0.00000300	-8.16%	0.000037	0.000039	0.000033	400,342,957.00
Jun 23 2024	0.000037	0.00000200	5.69%	0.000035	0.000038	0.000035	399,720,056.00
Jun 22 2024	0.000035	-0.00000300	-7.88%	0.000038	0.000038	0.000034	298,947,326.00
Jun 21 2024	0.000038	0.00000009	0.24%	0.000038	0.000038	0.000035	254,725,958.00
Jun 20 2024	0.000038	-0.00000100	-2.55%	0.000039	0.000039	0.000037	342,034,258.00
Jun 19 2024	0.000039	0.00000300	8.18%	0.000037	0.000041	0.000036	351,525,629.00
Jun 18 2024	0.000037	-0.00000200	-5.24%	0.000038	0.00004	0.000036	355,411,840.00
Jun 17 2024	0.000038	-0.00000400	-9.47%	0.000042	0.000045	0.000035	321,374,886.00
Jun 16 2024	0.000042	-0.00000500	-10.68%	0.000047	0.000052	0.000042	348,879,312.00
Jun 15 2024	0.000047	0.00000400	9.45%	0.000042	0.000047	0.000042	310,694,821.00
Jun 14 2024	0.000042	-0.00000400	-8.62%	0.000046	0.000046	0.000042	341,559,630.00
Jun 13 2024	0.000046	0.00000200	4.50%	0.000044	0.000047	0.000043	306,418,492.00
Jun 12 2024	0.000044	-0.00000100	-2.20%	0.000045	0.000051	0.000043	320,294,936.00
Jun 11 2024	0.000045	-0.00000100	-2.15%	0.000047	0.00005	0.000042	341,966,653.00
Jun 10 2024	0.000047	-0.00000032	-0.68%	0.000047	0.000048	0.000046	333,233,077.00
Jun 09 2024	0.000047	-0.00000010	-0.21%	0.000048	0.00005	0.000045	307,636,496.00
Jun 08 2024	0.000047	-0.00000200	-4.06%	0.000049	0.00005	0.000047	282,957,191.00
Jun 07 2024	0.000049	-0.00000200	-3.90%	0.000051	0.000053	0.000049	291,151,803.00
Jun 06 2024	0.000051	-0.00000200	-3.77%	0.000053	0.000054	0.00005	314,765,195.00
Jun 05 2024	0.000053	0.00000200	3.93%	0.000051	0.000054	0.000051	298,586,611.00
Jun 04 2024	0.000051	-0.00000082	-1.58%	0.000052	0.000052	0.000048	269,343,439.00
Jun 03 2024	0.000052	0.00000093	1.83%	0.000051	0.000055	0.00005	325,151,660.00
Jun 02 2024	0.000051	0.00000017	0.34%	0.000051	0.000056	0.000049	404,459,917.00
Jun 01 2024	0.000051	-0.00000200	-3.78%	0.000053	0.000055	0.000049	312,092,849.00
May 31 2024	0.000053	-0.00000051	-0.96%	0.000053	0.000056	0.00005	318,877,149.00
May 30 2024	0.000053	-0.00000400	-7.03%	0.000057	0.000057	0.000051	317,094,756.00
May 29 2024	0.000057	-0.00000200	-3.40%	0.000059	0.000059	0.000052	285,831,007.00
May 28 2024	0.000059	-0.00000300	-4.85%	0.000062	0.000062	0.00005	362,053,885.00
May 27 2024	0.000062	0.00000022	0.36%	0.000062	0.000063	0.000053	296,807,136.00
May 26 2024	0.000062	0.00000200	3.35%	0.00006	0.000065	0.000055	290,640,434.00
May 25 2024	0.00006	0.00000100	1.70%	0.000059	0.000064	0.000054	239,189,676.00
May 24 2024	0.000059	0.00000700	13.49%	0.000052	0.000061	0.00005	199,460,930.00
May 23 2024	0.000052	0.00000400	8.31%	0.000048	0.00007	0.000047	550,491,143.00
May 22 2024	0.000048	-0.00000200	-4.02%	0.00005	0.000053	0.000048	227,937,384.00
May 21 2024	0.00005	-0.00000200	-3.85%	0.000051	0.000055	0.000049	305,459,453.00
May 20 2024	0.000052	-0.00000078	-1.48%	0.000051	0.000057	0.000047	182,157,232.00
May 19 2024	0.000053	-0.00000100	-1.86%	0.000054	0.000055	0.00005	157,133,435.00
May 18 2024	0.000054	0.00000028	0.52%	0.000056	0.000057	0.000051	174,848,280.00
May 17 2024	0.000053	-0.00000015	-0.28%	0.000052	0.000057	0.000049	257,402,891.00
May 16 2024	0.000054	-0.00000100	-1.82%	0.000055	0.000055	0.000049	268,329,607.00
May 15 2024	0.000055	0.00000400	7.89%	0.000051	0.000056	0.000047	280,408,749.00
May 14 2024	0.000051	-0.00000060	-1.17%	0.000052	0.000062	0.000045	431,534,377.00
May 13 2024	0.000051	-0.00000700	-11.90%	0.000059	0.00006	0.00005	381,923,092.00
May 12 2024	0.000059	0.00000300	5.42%	0.000055	0.00006	0.000055	336,179,448.00
May 11 2024	0.000055	0.00000200	3.74%	0.000053	0.000056	0.000052	336,745,099.00
May 10 2024	0.000054	-0.00000100	-1.83%	0.000055	0.000055	0.000052	305,519,955.00
May 09 2024	0.000055	-0.00000100	-1.79%	0.000055	0.000059	0.000053	209,672,054.00
May 08 2024	0.000056	-0.00000020	-0.36%	0.000056	0.000057	0.000052	287,151,773.00
May 07 2024	0.000056	-0.00000090	-1.58%	0.000057	0.000058	0.000054	363,687,463.00
May 06 2024	0.000057	-0.00000300	-5.00%	0.00006	0.000061	0.000054	314,097,248.00
May 05 2024	0.00006	-0.00000300	-4.75%	0.000063	0.000065	0.000058	190,238,986.00
May 04 2024	0.000063	0.00000200	3.26%	0.000061	0.000071	0.000058	329,262,606.00
May 03 2024	0.000061	0.00000200	3.40%	0.000059	0.000068	0.000057	261,131,681.00
May 02 2024	0.000059	0.00000600	11.28%	0.000053	0.000062	0.000053	180,000,149.00
May 01 2024	0.000053	0.00000100	1.92%	0.000052	0.00007	0.000049	358,279,569.00
Apr 30 2024	0.000052	-0.00000800	-13.42%	0.000059	0.000062	0.000049	466,396,477.00
Apr 29 2024	0.00006	-0.00000600	-9.10%	0.000068	0.000068	0.000059	318,071,052.00
Apr 28 2024	0.000066	-0.00000100	-1.49%	0.000067	0.00007	0.000062	282,662,170.00
Apr 27 2024	0.000067	0.00000200	3.08%	0.000066	0.000072	0.000063	145,215,305.00
Apr 26 2024	0.000065	-0.00000050	-0.76%	0.000066	0.00007	0.000064	117,798,148.00
Apr 25 2024	0.000066	-0.00000600	-8.42%	0.000072	0.000076	0.00006	466,864,172.00
Apr 24 2024	0.000071	-0.00000070	-0.97%	0.000073	0.000079	0.00007	274,961,755.00
Apr 23 2024	0.000072	-0.00000400	-5.24%	0.000076	0.000079	0.000069	299,170,617.00
Apr 22 2024	0.000076	0.00000400	5.52%	0.000072	0.00008	0.000069	298,273,966.00
Apr 21 2024	0.000072	-0.00000500	-6.50%	0.000078	0.000079	0.000069	303,980,299.00
Apr 20 2024	0.000077	-0.00000010	-0.13%	0.000077	0.000082	0.000063	409,310,304.00

Vontobel Financial Produ...

Delayed Upgrade Clock