Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRICKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.07839 | 0.00034 | 0.44% | 0.07846 | 0.08054 | 0.07744 | 75,856.00 |
| Jul 24 2024 | 0.07805 | -0.00329 | -4.04% | 0.08134 | 0.08208 | 0.07805 | 37,334.00 |
| Jul 23 2024 | 0.08134 | 0.00205 | 2.59% | 0.07947 | 0.08169 | 0.07937 | 66,678.00 |
| Jul 22 2024 | 0.07929 | -0.00174 | -2.15% | 0.08047 | 0.08245 | 0.07742 | 86,293.00 |
| Jul 21 2024 | 0.08103 | 0.0017 | 2.14% | 0.07776 | 0.08637 | 0.07746 | 175,540.00 |
| Jul 20 2024 | 0.07933 | 0.00 | 0.00% | 0.07964 | 0.08123 | 0.07567 | 96,702.00 |
| Jul 19 2024 | 0.07933 | 0.00084 | 1.07% | 0.07849 | 0.08187 | 0.07815 | 31,815.00 |
| Jul 18 2024 | 0.07849 | -0.00354 | -4.32% | 0.0816 | 0.08451 | 0.07812 | 119,441.00 |
| Jul 17 2024 | 0.08203 | -0.00105 | -1.26% | 0.08308 | 0.08553 | 0.08163 | 64,930.00 |
| Jul 16 2024 | 0.08308 | -0.0037 | -4.26% | 0.0868 | 0.0868 | 0.08015 | 100,140.00 |
| Jul 15 2024 | 0.08678 | 0.00248 | 2.94% | 0.0843 | 0.08685 | 0.08174 | 82,325.00 |
| Jul 14 2024 | 0.0843 | 0.00122 | 1.47% | 0.08225 | 0.08719 | 0.08091 | 87,195.00 |
| Jul 13 2024 | 0.08308 | -0.00637 | -7.12% | 0.08585 | 0.08685 | 0.08098 | 116,177.00 |
| Jul 12 2024 | 0.08945 | 0.00 | 0.00% | 0.08945 | 0.08945 | 0.08945 | 0.00 |
| Jul 11 2024 | 0.08945 | 0.00318 | 3.69% | 0.08504 | 0.09989 | 0.08174 | 575,918.00 |
| Jul 10 2024 | 0.08627 | 0.00349 | 4.22% | 0.08265 | 0.09165 | 0.08262 | 113,407.00 |
| Jul 09 2024 | 0.08278 | 0.00002 | 0.02% | 0.08246 | 0.08598 | 0.08209 | 51,311.00 |
| Jul 08 2024 | 0.08276 | 0.0015 | 1.85% | 0.08154 | 0.0844 | 0.07995 | 83,571.00 |
| Jul 07 2024 | 0.08126 | -0.01247 | -13.30% | 0.09027 | 0.09162 | 0.07934 | 108,635.00 |
| Jul 06 2024 | 0.09373 | 0.01043 | 12.52% | 0.08008 | 0.10229 | 0.08001 | 452,048.00 |
| Jul 05 2024 | 0.0833 | -0.05259 | -38.70% | 0.13613 | 0.13822 | 0.08003 | 890,744.00 |
| Jul 04 2024 | 0.13589 | 0.04913 | 56.63% | 0.08676 | 0.13929 | 0.08521 | 769,103.00 |
| Jul 03 2024 | 0.08676 | 0.01065 | 13.99% | 0.07725 | 0.08803 | 0.07725 | 96,060.00 |
| Jul 02 2024 | 0.07611 | -0.00228 | -2.91% | 0.078 | 0.07854 | 0.07585 | 24,561.00 |
| Jul 01 2024 | 0.07839 | 0.00225 | 2.96% | 0.07504 | 0.07931 | 0.07503 | 55,028.00 |
| Jun 30 2024 | 0.07614 | -0.0015 | -1.93% | 0.07764 | 0.07934 | 0.0752 | 38,067.00 |
| Jun 29 2024 | 0.07764 | -0.0011 | -1.40% | 0.07874 | 0.08432 | 0.07764 | 67,794.00 |
| Jun 28 2024 | 0.07874 | -0.01112 | -12.37% | 0.08975 | 0.08975 | 0.07752 | 225,740.00 |
| Jun 27 2024 | 0.08986 | -0.00184 | -2.01% | 0.09206 | 0.09276 | 0.08946 | 48,247.00 |
| Jun 26 2024 | 0.0917 | -0.00303 | -3.20% | 0.09449 | 0.09449 | 0.0917 | 19,715.00 |
| Jun 25 2024 | 0.09473 | 0.00084 | 0.89% | 0.09375 | 0.09473 | 0.09041 | 85,677.00 |
| Jun 24 2024 | 0.09389 | 0.00064 | 0.69% | 0.09325 | 0.09664 | 0.0903 | 96,362.00 |
| Jun 23 2024 | 0.09325 | 0.00078 | 0.84% | 0.09319 | 0.09429 | 0.09233 | 23,120.00 |
| Jun 22 2024 | 0.09247 | -0.00106 | -1.13% | 0.09381 | 0.09583 | 0.09203 | 36,783.00 |
| Jun 21 2024 | 0.09353 | 0.00435 | 4.88% | 0.08864 | 0.10106 | 0.08682 | 95,506.00 |
| Jun 20 2024 | 0.08918 | -0.00379 | -4.08% | 0.0931 | 0.0936 | 0.08492 | 79,497.00 |
| Jun 19 2024 | 0.09297 | 0.00414 | 4.66% | 0.08892 | 0.09782 | 0.08842 | 71,678.00 |
| Jun 18 2024 | 0.08883 | -0.00512 | -5.45% | 0.09287 | 0.09287 | 0.08173 | 59,199.00 |
| Jun 17 2024 | 0.09395 | -0.00501 | -5.06% | 0.09895 | 0.09985 | 0.09005 | 47,323.00 |
| Jun 16 2024 | 0.09896 | -0.00453 | -4.38% | 0.10216 | 0.10349 | 0.09345 | 102,702.00 |
| Jun 15 2024 | 0.10349 | 0.00291 | 2.89% | 0.10093 | 0.10383 | 0.10069 | 26,868.00 |
| Jun 14 2024 | 0.10058 | -0.00613 | -5.74% | 0.1067 | 0.11079 | 0.0987 | 63,419.00 |
| Jun 13 2024 | 0.10671 | -0.00404 | -3.65% | 0.1105 | 0.11079 | 0.09894 | 70,265.00 |
| Jun 12 2024 | 0.11075 | 0.00728 | 7.04% | 0.10361 | 0.111 | 0.10282 | 82,171.00 |
| Jun 11 2024 | 0.10347 | -0.00505 | -4.65% | 0.10738 | 0.11016 | 0.09501 | 103,896.00 |
| Jun 10 2024 | 0.10852 | -0.00141 | -1.28% | 0.10904 | 0.11401 | 0.10737 | 49,107.00 |
| Jun 09 2024 | 0.10993 | 0.0001 | 0.09% | 0.10974 | 0.11414 | 0.10867 | 70,200.00 |
| Jun 08 2024 | 0.10983 | -0.00043 | -0.39% | 0.11122 | 0.11514 | 0.10525 | 178,412.00 |
| Jun 07 2024 | 0.11026 | -0.0094 | -7.86% | 0.11966 | 0.13437 | 0.10854 | 141,572.00 |
| Jun 06 2024 | 0.11966 | -0.00259 | -2.12% | 0.12225 | 0.12514 | 0.11637 | 38,931.00 |
| Jun 05 2024 | 0.12225 | 0.00388 | 3.28% | 0.11822 | 0.12561 | 0.11387 | 91,613.00 |
| Jun 04 2024 | 0.11837 | -0.00128 | -1.07% | 0.11965 | 0.12222 | 0.11002 | 164,173.00 |
| Jun 03 2024 | 0.11965 | -0.00533 | -4.26% | 0.12486 | 0.130 | 0.11932 | 118,943.00 |
| Jun 02 2024 | 0.12498 | -0.00297 | -2.32% | 0.12894 | 0.14116 | 0.12498 | 299,938.00 |
| Jun 01 2024 | 0.12795 | 0.0134 | 11.70% | 0.11453 | 0.14107 | 0.10949 | 322,637.00 |
| May 31 2024 | 0.11455 | -0.0033 | -2.80% | 0.1179 | 0.12049 | 0.10759 | 179,133.00 |
| May 30 2024 | 0.11785 | -0.00225 | -1.87% | 0.1159 | 0.12244 | 0.11451 | 78,746.00 |
| May 29 2024 | 0.1201 | -0.00489 | -3.91% | 0.12482 | 0.12539 | 0.10912 | 332,723.00 |
| May 28 2024 | 0.12499 | -0.00428 | -3.31% | 0.12968 | 0.13052 | 0.12089 | 89,927.00 |
| May 27 2024 | 0.12927 | -0.00061 | -0.47% | 0.1296 | 0.13061 | 0.12812 | 57,203.00 |
| May 26 2024 | 0.12988 | -0.00368 | -2.76% | 0.13385 | 0.13443 | 0.12895 | 44,948.00 |
| May 25 2024 | 0.13356 | -0.0003 | -0.22% | 0.13386 | 0.13616 | 0.13231 | 86,342.00 |
| May 24 2024 | 0.13386 | -0.00221 | -1.62% | 0.13642 | 0.13681 | 0.13183 | 31,686.00 |
| May 23 2024 | 0.13607 | -0.00506 | -3.59% | 0.14139 | 0.14552 | 0.13061 | 60,902.00 |
| May 22 2024 | 0.14113 | 0.00063 | 0.45% | 0.14122 | 0.14489 | 0.13483 | 91,852.00 |
| May 21 2024 | 0.1405 | -0.00966 | -6.43% | 0.15016 | 0.15016 | 0.13681 | 127,203.00 |
| May 20 2024 | 0.15016 | 0.00735 | 5.15% | 0.14345 | 0.15299 | 0.13439 | 128,228.00 |
| May 19 2024 | 0.14281 | -0.00892 | -5.88% | 0.15169 | 0.1517 | 0.1389 | 126,985.00 |
| May 18 2024 | 0.15173 | 0.00641 | 4.41% | 0.14658 | 0.15978 | 0.14481 | 115,835.00 |
| May 17 2024 | 0.14532 | -0.00077 | -0.53% | 0.14652 | 0.15394 | 0.14532 | 65,902.00 |
| May 16 2024 | 0.14609 | -0.00387 | -2.58% | 0.14959 | 0.16781 | 0.1445 | 161,284.00 |
| May 15 2024 | 0.14996 | -0.01689 | -10.12% | 0.16693 | 0.16956 | 0.1348 | 444,718.00 |
| May 14 2024 | 0.16685 | 0.03883 | 30.33% | 0.12801 | 0.17329 | 0.12801 | 639,083.00 |
| May 13 2024 | 0.12802 | 0.00045 | 0.35% | 0.12741 | 0.1293 | 0.12318 | 69,214.00 |
| May 12 2024 | 0.12757 | 0.00264 | 2.11% | 0.12421 | 0.13052 | 0.12377 | 94,950.00 |
| May 11 2024 | 0.12493 | -0.00461 | -3.56% | 0.12813 | 0.13406 | 0.12092 | 121,218.00 |
| May 10 2024 | 0.12954 | -0.00312 | -2.35% | 0.13267 | 0.14307 | 0.1275 | 120,284.00 |
| May 09 2024 | 0.13266 | 0.0065 | 5.15% | 0.12814 | 0.1532 | 0.12403 | 425,220.00 |
| May 08 2024 | 0.12616 | -0.04178 | -24.88% | 0.18016 | 0.19418 | 0.12385 | 1,118,316.00 |
| May 07 2024 | 0.16794 | 0.0565 | 50.70% | 0.11135 | 0.16794 | 0.11135 | 533,198.00 |
| May 06 2024 | 0.11144 | 0.00099 | 0.90% | 0.11076 | 0.11347 | 0.11042 | 7,430.00 |
| May 05 2024 | 0.11045 | 0.00006 | 0.05% | 0.11041 | 0.11272 | 0.10937 | 24,184.00 |
| May 04 2024 | 0.11039 | -0.00118 | -1.06% | 0.11186 | 0.11452 | 0.10983 | 49,998.00 |
| May 03 2024 | 0.11157 | 0.00158 | 1.44% | 0.110 | 0.11157 | 0.10738 | 103,820.00 |
| May 02 2024 | 0.10999 | 0.00249 | 2.32% | 0.10726 | 0.11011 | 0.1068 | 54,084.00 |
| May 01 2024 | 0.1075 | -0.0016 | -1.47% | 0.10894 | 0.1138 | 0.10565 | 66,145.00 |
| Apr 30 2024 | 0.1091 | -0.01093 | -9.11% | 0.11989 | 0.11998 | 0.1091 | 52,739.00 |
| Apr 29 2024 | 0.12003 | -0.00249 | -2.03% | 0.12252 | 0.12401 | 0.12003 | 51,123.00 |
| Apr 28 2024 | 0.12252 | -0.00175 | -1.41% | 0.124 | 0.12712 | 0.12252 | 64,285.00 |
| Apr 27 2024 | 0.12427 | -0.00757 | -5.74% | 0.13184 | 0.13318 | 0.11928 | 153,362.00 |
