Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.BRGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.000872 | 0.00006 | 7.39% | 0.000789 | 0.00088 | 0.000788 | 215,749.00 |
| May 20 2024 | 0.000812 | 0.000044 | 5.72% | 0.000768 | 0.000812 | 0.000768 | 193,905.00 |
| May 19 2024 | 0.000769 | -0.000034 | -4.24% | 0.000804 | 0.000804 | 0.000768 | 301,487.00 |
| May 18 2024 | 0.000803 | 0.00000400 | 0.50% | 0.000799 | 0.000804 | 0.000799 | 160,786.00 |
| May 17 2024 | 0.000799 | -0.000037 | -4.43% | 0.000797 | 0.000838 | 0.000771 | 4,297,862.00 |
| May 16 2024 | 0.000836 | -0.000025 | -2.90% | 0.000883 | 0.000884 | 0.000794 | 5,947,686.00 |
| May 15 2024 | 0.000861 | 0.00000900 | 1.06% | 0.000855 | 0.000892 | 0.000826 | 11,518,785.00 |
| May 14 2024 | 0.000852 | -0.000055 | -6.06% | 0.00094 | 0.000953 | 0.000826 | 17,769,977.00 |
| May 13 2024 | 0.000908 | -0.000044 | -4.62% | 0.000955 | 0.001005 | 0.000907 | 11,094,746.00 |
| May 12 2024 | 0.000952 | -0.00000200 | -0.21% | 0.000945 | 0.000969 | 0.00092 | 1,941,833.00 |
| May 11 2024 | 0.000953 | 0.000066 | 7.44% | 0.000895 | 0.000958 | 0.000881 | 15,479,068.00 |
| May 10 2024 | 0.000887 | -0.000026 | -2.85% | 0.000873 | 0.000948 | 0.000852 | 17,449,302.00 |
| May 09 2024 | 0.000913 | -0.000055 | -5.68% | 0.000976 | 0.000998 | 0.000852 | 19,210,393.00 |
| May 08 2024 | 0.000968 | 0.00000200 | 0.21% | 0.001105 | 0.001108 | 0.000927 | 19,016,104.00 |
| May 07 2024 | 0.000966 | -0.000166 | -14.66% | 0.00123 | 0.001255 | 0.000962 | 17,726,667.00 |
| May 06 2024 | 0.001132 | -0.000109 | -8.78% | 0.001271 | 0.001285 | 0.001132 | 6,997,765.00 |
| May 05 2024 | 0.001242 | -0.000051 | -3.95% | 0.001275 | 0.001295 | 0.001201 | 10,520,936.00 |
| May 04 2024 | 0.001292 | 0.000273 | 26.83% | 0.001019 | 0.001356 | 0.001019 | 6,479,069.00 |
| May 03 2024 | 0.001019 | 0.000161 | 18.74% | 0.000876 | 0.001019 | 0.000829 | 15,294,400.00 |
| May 02 2024 | 0.000858 | 0.000071 | 9.02% | 0.000879 | 0.000908 | 0.000719 | 22,785,299.00 |
| May 01 2024 | 0.000787 | -0.000084 | -9.64% | 0.000877 | 0.000929 | 0.000641 | 24,939,072.00 |
| Apr 30 2024 | 0.000871 | -0.000226 | -20.60% | 0.001074 | 0.001116 | 0.000787 | 11,611,542.00 |
| Apr 29 2024 | 0.001097 | -0.000012 | -1.08% | 0.001068 | 0.001097 | 0.001068 | 33,386.00 |
| Apr 28 2024 | 0.001109 | 0.00000900 | 0.82% | 0.001084 | 0.001109 | 0.001077 | 511,826.00 |
| Apr 27 2024 | 0.0011 | 0.00000300 | 0.27% | 0.0013 | 0.00131 | 0.001062 | 6,952,019.00 |
| Apr 26 2024 | 0.001097 | -0.00025 | -18.56% | 0.001323 | 0.001408 | 0.001097 | 12,165,187.00 |
| Apr 25 2024 | 0.001347 | -0.000092 | -6.39% | 0.00149 | 0.001563 | 0.00131 | 13,435,810.00 |
| Apr 24 2024 | 0.001439 | -0.000101 | -6.56% | 0.001567 | 0.001614 | 0.00035 | 7,256,551.00 |
| Apr 23 2024 | 0.00154 | -0.000042 | -2.65% | 0.001601 | 0.001623 | 0.00154 | 7,643,586.00 |
| Apr 22 2024 | 0.001582 | 0.000092 | 6.17% | 0.001535 | 0.001648 | 0.001485 | 8,684,438.00 |
| Apr 21 2024 | 0.00149 | -0.000291 | -16.34% | 0.00176 | 0.001872 | 0.001485 | 9,651,860.00 |
| Apr 20 2024 | 0.001781 | 0.000093 | 5.51% | 0.001546 | 0.001872 | 0.001492 | 13,885,227.00 |
| Apr 19 2024 | 0.001688 | 0.000125 | 7.99% | 0.001571 | 0.001708 | 0.001408 | 14,382,463.00 |
| Apr 18 2024 | 0.001563 | -0.000046 | -2.86% | 0.001516 | 0.001688 | 0.001506 | 14,139,355.00 |
| Apr 17 2024 | 0.00161 | -0.000115 | -6.67% | 0.001624 | 0.001756 | 0.001506 | 8,247,117.00 |
| Apr 16 2024 | 0.001725 | -0.000025 | -1.43% | 0.001961 | 0.001967 | 0.001621 | 8,258,804.00 |
| Apr 15 2024 | 0.00175 | -0.000049 | -2.72% | 0.001925 | 0.002163 | 0.001694 | 6,788,257.00 |
| Apr 14 2024 | 0.001799 | -0.000176 | -8.91% | 0.002229 | 0.002256 | 0.001437 | 9,332,919.00 |
| Apr 13 2024 | 0.001975 | -0.000199 | -9.15% | 0.002572 | 0.002584 | 0.001437 | 8,920,560.00 |
| Apr 12 2024 | 0.002174 | -0.00014 | -6.05% | 0.002022 | 0.002738 | 0.001995 | 9,478,194.00 |
| Apr 11 2024 | 0.002314 | 0.000328 | 16.50% | 0.001699 | 0.002346 | 0.001699 | 10,951,207.00 |
| Apr 10 2024 | 0.001986 | 0.00047 | 31.03% | 0.001631 | 0.002075 | 0.001626 | 4,490,446.00 |
| Apr 09 2024 | 0.001516 | -0.00000200 | -0.13% | 0.001474 | 0.001575 | 0.001459 | 832,830.00 |
| Apr 08 2024 | 0.001518 | 0.0002 | 15.15% | 0.001335 | 0.001575 | 0.001299 | 5,920,022.00 |
| Apr 07 2024 | 0.001318 | -0.00014 | -9.60% | 0.001492 | 0.001512 | 0.001307 | 6,065,104.00 |
| Apr 06 2024 | 0.001458 | 0.000012 | 0.83% | 0.001274 | 0.00155 | 0.001274 | 5,986,615.00 |
| Apr 05 2024 | 0.001446 | 0.000195 | 15.59% | 0.001158 | 0.00155 | 0.001158 | 7,010,804.00 |
| Apr 04 2024 | 0.001251 | 0.000158 | 14.41% | 0.001056 | 0.001327 | 0.001047 | 8,593,452.00 |
| Apr 03 2024 | 0.001093 | 0.000067 | 6.53% | 0.001 | 0.001097 | 0.000996 | 7,789,852.00 |
| Apr 02 2024 | 0.001026 | -0.000039 | -3.66% | 0.001046 | 0.001075 | 0.000971 | 9,970,257.00 |
| Apr 01 2024 | 0.001065 | -0.000032 | -2.92% | 0.001057 | 0.001121 | 0.001029 | 8,872,361.00 |
| Mar 31 2024 | 0.001097 | 0.000024 | 2.24% | 0.001038 | 0.001128 | 0.001014 | 7,795,801.00 |
| Mar 30 2024 | 0.001073 | 0.000056 | 5.51% | 0.000999 | 0.001091 | 0.000993 | 9,006,366.00 |
| Mar 29 2024 | 0.001017 | 0.000024 | 2.42% | 0.000951 | 0.001038 | 0.000951 | 4,126,458.00 |
| Mar 28 2024 | 0.000993 | 0.000101 | 11.35% | 0.0009 | 0.000993 | 0.000892 | 122,506.00 |
| Mar 27 2024 | 0.000892 | -0.000026 | -2.83% | 0.000917 | 0.000917 | 0.000885 | 47,635.00 |
| Mar 26 2024 | 0.000917 | -0.000055 | -5.65% | 0.000975 | 0.000975 | 0.000917 | 32,742.00 |
| Mar 25 2024 | 0.000973 | 0.000043 | 4.63% | 0.00093 | 0.000973 | 0.00093 | 48,015.00 |
| Mar 24 2024 | 0.00093 | -0.000012 | -1.27% | 0.00093 | 0.00093 | 0.00093 | 16,134.00 |
| Mar 23 2024 | 0.000942 | 0.00 | 0.00% | 0.000942 | 0.000942 | 0.000942 | 10,841.00 |
| Mar 22 2024 | 0.000942 | -0.000131 | -12.21% | 0.001042 | 0.001042 | 0.000942 | 63,725.00 |
| Mar 21 2024 | 0.001073 | 0.000266 | 33.02% | 0.001008 | 0.001101 | 0.001008 | 198,579.00 |
| Mar 20 2024 | 0.000807 | 0.00 | 0.00% | 0.000807 | 0.000807 | 0.000807 | 0.00 |
| Mar 19 2024 | 0.000807 | -0.000027 | -3.24% | 0.000829 | 0.000837 | 0.00078 | 141,986.00 |
| Mar 18 2024 | 0.000834 | -0.000106 | -11.28% | 0.000848 | 0.000848 | 0.000802 | 121,822.00 |
| Mar 17 2024 | 0.00094 | 0.00 | 0.00% | 0.00095 | 0.000952 | 0.00094 | 104,266.00 |
| Mar 16 2024 | 0.00094 | -0.000094 | -9.09% | 0.001034 | 0.001034 | 0.00094 | 125,025.00 |
| Mar 15 2024 | 0.001034 | -0.000128 | -11.02% | 0.001162 | 0.001162 | 0.001034 | 59,840.00 |
| Mar 14 2024 | 0.001162 | 0.00005 | 4.50% | 0.001092 | 0.001249 | 0.001092 | 85,460.00 |
| Mar 13 2024 | 0.001112 | 0.00021 | 23.33% | 0.000901 | 0.001121 | 0.000901 | 142,056.00 |
| Mar 12 2024 | 0.000901 | 0.000047 | 5.50% | 0.00093 | 0.00093 | 0.000855 | 118,366.00 |
| Mar 11 2024 | 0.000855 | -0.000184 | -17.72% | 0.001039 | 0.001039 | 0.000855 | 58,598.00 |
| Mar 10 2024 | 0.001039 | -0.000069 | -6.23% | 0.001027 | 0.001108 | 0.001026 | 52,130.00 |
| Mar 09 2024 | 0.001108 | 0.000218 | 24.48% | 0.000861 | 0.001108 | 0.000861 | 211,578.00 |
| Mar 08 2024 | 0.00089 | 0.000101 | 12.84% | 0.000783 | 0.00089 | 0.000764 | 205,550.00 |
| Mar 07 2024 | 0.000789 | 0.000053 | 7.21% | 0.000689 | 0.000811 | 0.000686 | 335,507.00 |
| Mar 06 2024 | 0.000736 | 0.00006 | 8.88% | 0.000705 | 0.000746 | 0.000676 | 193,350.00 |
| Mar 05 2024 | 0.000676 | 0.00004 | 6.29% | 0.000626 | 0.000705 | 0.000617 | 175,081.00 |
| Mar 04 2024 | 0.000636 | 0.00002 | 3.25% | 0.000618 | 0.000649 | 0.00061 | 236,072.00 |
| Mar 03 2024 | 0.000616 | -0.000042 | -6.38% | 0.000652 | 0.000658 | 0.000616 | 57,802.00 |
| Mar 02 2024 | 0.000658 | -0.00001 | -1.50% | 0.000668 | 0.000673 | 0.000652 | 53,619.00 |
| Mar 01 2024 | 0.000668 | 0.000129 | 23.87% | 0.00054 | 0.000668 | 0.00054 | 183,117.00 |
| Feb 29 2024 | 0.00054 | 0.000046 | 9.31% | 0.000484 | 0.00054 | 0.000484 | 131,325.00 |
| Feb 28 2024 | 0.000494 | 0.000039 | 8.58% | 0.000441 | 0.000494 | 0.000441 | 812,303.00 |
| Feb 27 2024 | 0.000455 | 0.00000090 | 0.20% | 0.000426 | 0.000474 | 0.000425 | 1,345,620.00 |
| Feb 26 2024 | 0.000454 | 0.000052 | 12.94% | 0.000392 | 0.000454 | 0.000392 | 3,017,146.00 |
| Feb 25 2024 | 0.000402 | 0.00000800 | 2.03% | 0.000376 | 0.000414 | 0.000375 | 5,048,014.00 |
| Feb 24 2024 | 0.000394 | 0.000025 | 6.77% | 0.000353 | 0.000394 | 0.000327 | 15,130,810.00 |
| Feb 23 2024 | 0.00037 | 0.00000010 | 0.03% | 0.000374 | 0.000407 | 0.000343 | 24,398,100.00 |
| Feb 22 2024 | 0.000369 | -0.000038 | -9.32% | 0.000426 | 0.000428 | 0.000369 | 24,633,703.00 |
