BRT [BikeRush] More Historical Data - BRTUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

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
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
Apr 19 2024	0.000077	0.00000030	0.39%	0.000077	0.000087	0.000069	362,150,790.00
Apr 18 2024	0.000077	0.00000100	1.33%	0.000076	0.000086	0.000071	343,914,109.00
Apr 17 2024	0.000075	-0.00000900	-10.69%	0.000081	0.000088	0.000072	352,919,772.00
Apr 16 2024	0.000084	0.00000300	3.71%	0.000084	0.000087	0.000071	380,175,680.00
Apr 15 2024	0.000081	0.00000200	2.55%	0.000077	0.000108	0.000074	445,800,441.00
Apr 14 2024	0.000079	0.00000200	2.61%	0.000073	0.00008	0.000069	258,770,207.00
Apr 13 2024	0.000077	-0.00000800	-9.51%	0.000084	0.000088	0.000067	456,311,611.00
Apr 12 2024	0.000084	-0.00000800	-8.72%	0.000092	0.000094	0.000073	546,738,562.00
Apr 11 2024	0.000092	-0.00000800	-8.06%	0.000096	0.000101	0.000085	353,207,000.00
Apr 10 2024	0.000099	0.000012	13.81%	0.000087	0.000109	0.000083	565,721,561.00
Apr 09 2024	0.000087	-0.000012	-12.12%	0.0001	0.000101	0.000081	614,374,137.00
Apr 08 2024	0.000099	-0.00000200	-1.99%	0.000101	0.000108	0.000094	384,715,519.00
Apr 07 2024	0.000101	-0.00000200	-1.95%	0.000104	0.000127	0.000092	744,906,835.00
Apr 06 2024	0.000102	0.000025	32.26%	0.000078	0.000123	0.000075	690,938,726.00
Apr 05 2024	0.000078	-0.00000500	-6.02%	0.000084	0.000084	0.000071	463,057,122.00
Apr 04 2024	0.000083	-0.00000100	-1.19%	0.000085	0.000086	0.000075	498,983,426.00
Apr 03 2024	0.000084	-0.000013	-13.35%	0.000096	0.000098	0.000081	506,898,750.00
Apr 02 2024	0.000097	-0.000018	-15.64%	0.000115	0.000116	0.000093	485,960,311.00
Apr 01 2024	0.000115	0.00	0.00%	0.000114	0.000118	0.0001	411,208,362.00
Mar 31 2024	0.000115	0.00000060	0.52%	0.000114	0.000121	0.000112	393,871,702.00
Mar 30 2024	0.000115	-0.00000900	-7.31%	0.000123	0.000125	0.00011	453,287,590.00
Mar 29 2024	0.000123	-0.00000300	-2.38%	0.000127	0.00013	0.000112	659,345,417.00
Mar 28 2024	0.000126	0.00000700	5.84%	0.000122	0.000146	0.000113	638,417,365.00
Mar 27 2024	0.00012	-0.000012	-9.08%	0.000132	0.000134	0.000116	639,327,178.00
Mar 26 2024	0.000132	0.00000300	2.32%	0.00013	0.000139	0.000119	714,671,196.00
Mar 25 2024	0.000129	-0.000012	-8.51%	0.000141	0.000146	0.000124	944,920,245.00
Mar 24 2024	0.000141	0.00000400	2.93%	0.000138	0.00016	0.000132	1,517,614,921.00
Mar 23 2024	0.000137	0.000012	9.61%	0.000124	0.000144	0.000122	1,665,810,360.00
Mar 22 2024	0.000125	0.00000200	1.62%	0.000121	0.000144	0.000101	1,967,277,896.00
Mar 21 2024	0.000123	-0.00000800	-6.09%	0.000134	0.000145	0.000112	1,684,466,056.00
Mar 20 2024	0.000131	0.000021	19.06%	0.000109	0.000185	0.000108	1,999,706,216.00
Mar 19 2024	0.00011	-0.000024	-17.87%	0.000128	0.000129	0.000087	2,373,144,094.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions