Bridge Oracle More Historical Data - BRGUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
LBNK
Bridge Oracle (LBank:BRGUSDT)
Bridge Oracle (LBank:BRGUSDT) Historical

BRGUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.000774	-0.00001	-1.28%	0.000783	0.000785	0.00075	122,484,387.00
May 30 2024	0.000784	0.000018	2.35%	0.000766	0.000793	0.000748	89,177,700.00
May 29 2024	0.000766	-0.000012	-1.54%	0.000778	0.000784	0.000765	61,889,323.00
May 28 2024	0.000778	0.00000100	0.13%	0.000777	0.000782	0.000711	50,660,808.00
May 27 2024	0.000777	-0.00000500	-0.64%	0.000778	0.000787	0.00073	4,862,104.00
May 26 2024	0.000782	0.00000400	0.51%	0.000778	0.000783	0.000778	16,660,639.00
May 25 2024	0.000778	0.00000500	0.65%	0.000773	0.000792	0.000772	26,066,785.00
May 24 2024	0.000773	-0.000043	-5.27%	0.000816	0.000831	0.000721	65,516,673.00
May 23 2024	0.000816	-0.000069	-7.79%	0.000886	0.000886	0.000796	43,581,525.00
May 22 2024	0.000886	-0.000044	-4.73%	0.000894	0.000902	0.000881	4,763,472.00
May 21 2024	0.00093	0.000087	10.32%	0.000842	0.00093	0.000835	17,412,704.00
May 20 2024	0.000843	0.000053	6.72%	0.000776	0.000844	0.000775	35,228,466.00
May 19 2024	0.000789	-0.00000900	-1.13%	0.000798	0.000799	0.000766	20,542,936.00
May 18 2024	0.000799	0.00000900	1.14%	0.000789	0.00081	0.000787	28,306,658.00
May 17 2024	0.00079	-0.000046	-5.50%	0.000835	0.000835	0.00073	65,835,889.00
May 16 2024	0.000836	0.000019	2.33%	0.000817	0.000849	0.00079	38,504,058.00
May 15 2024	0.000817	-0.000035	-4.11%	0.000853	0.000892	0.000817	51,911,930.00
May 14 2024	0.000852	-0.000055	-6.06%	0.000907	0.000921	0.000828	20,383,163.00
May 13 2024	0.000908	-0.000039	-4.12%	0.000955	0.000998	0.000907	7,071,887.00
May 12 2024	0.000947	-0.000014	-1.46%	0.000956	0.000966	0.000923	17,802,330.00
May 11 2024	0.00096	0.000074	8.35%	0.000887	0.00099	0.000886	82,554,699.00
May 10 2024	0.000886	-0.000053	-5.65%	0.00095	0.000991	0.000875	75,764,952.00
May 09 2024	0.000939	-0.00003	-3.10%	0.000968	0.000991	0.000862	158,731,322.00
May 08 2024	0.000969	-0.000137	-12.40%	0.001017	0.001017	0.000965	46,589,762.00
May 07 2024	0.001105	-0.000016	-1.43%	0.001121	0.00113	0.001067	871,878.00
May 06 2024	0.001121	-0.000099	-8.11%	0.001205	0.001282	0.001096	972,577.00
May 05 2024	0.00122	0.000228	23.01%	0.000992	0.00139	0.000986	681,095.00
May 04 2024	0.000992	-0.000358	-26.53%	0.001372	0.00142	0.000992	1,563,306.00
May 03 2024	0.00135	0.00049	56.93%	0.000857	0.00142	0.000857	35,328,612.00
May 02 2024	0.00086	0.000025	2.99%	0.000835	0.000911	0.000786	713,855.00
May 01 2024	0.000835	-0.00000600	-0.71%	0.000842	0.00135	0.000641	3,617,223.00
Apr 30 2024	0.000842	-0.000229	-21.39%	0.001107	0.001123	0.000817	795,655.00
Apr 29 2024	0.001071	-0.00006	-5.31%	0.00113	0.00113	0.00105	941,714.00
Apr 28 2024	0.00113	0.000106	10.30%	0.001071	0.001167	0.001028	724,874.00
Apr 27 2024	0.001025	-0.000076	-6.90%	0.001101	0.001549	0.001014	14,062,841.00
Apr 26 2024	0.001101	-0.000247	-18.31%	0.001349	0.001384	0.001011	6,524,741.00
Apr 25 2024	0.001349	-0.000102	-7.03%	0.001451	0.001451	0.001308	2,338,474.00
Apr 24 2024	0.001451	-0.000108	-6.93%	0.001678	0.001678	0.001451	2,731,623.00
Apr 23 2024	0.001559	-0.000026	-1.64%	0.00158	0.001604	0.001549	4,248,727.00
Apr 22 2024	0.001585	0.000095	6.38%	0.00142	0.001647	0.001411	8,245,304.00
Apr 21 2024	0.00149	-0.000258	-14.76%	0.001707	0.001707	0.00149	260,698.00
Apr 20 2024	0.001748	0.000062	3.68%	0.00161	0.00175	0.0015	21,280,151.00
Apr 19 2024	0.001686	0.000122	7.77%	0.001564	0.001686	0.001407	52,134,586.00
Apr 18 2024	0.001564	-0.00004	-2.49%	0.00161	0.001647	0.001439	54,866,459.00
Apr 17 2024	0.001604	0.000011	0.69%	0.001593	0.001758	0.00153	14,668,697.00
Apr 16 2024	0.001593	-0.000142	-8.18%	0.001735	0.001814	0.00157	21,821,953.00
Apr 15 2024	0.001735	-0.00021	-10.80%	0.00196	0.002166	0.001554	69,314,344.00
Apr 14 2024	0.001945	0.000064	3.40%	0.001863	0.00238	0.001513	46,016,640.00
Apr 13 2024	0.001881	-0.000248	-11.65%	0.002136	0.002643	0.001407	44,595,582.00
Apr 12 2024	0.002128	0.000056	2.70%	0.002015	0.002736	0.00183	44,816,720.00
Apr 11 2024	0.002073	-0.000033	-1.57%	0.00207	0.002229	0.001885	45,819,716.00
Apr 10 2024	0.002106	0.00052	32.79%	0.001599	0.002214	0.001559	95,800,407.00
Apr 09 2024	0.001586	0.0001	6.73%	0.001485	0.001586	0.001456	60,897,843.00
Apr 08 2024	0.001486	0.000164	12.38%	0.001321	0.001542	0.001297	18,026,454.00
Apr 07 2024	0.001322	-0.000137	-9.39%	0.00142	0.001426	0.001302	3,005,096.00
Apr 06 2024	0.001459	0.000022	1.53%	0.00143	0.001514	0.0014	3,005,738.00
Apr 05 2024	0.001437	0.000187	14.98%	0.00123	0.00155	0.001171	21,436,677.00
Apr 04 2024	0.00125	0.000234	23.07%	0.001014	0.001307	0.001005	78,829,660.00
Apr 03 2024	0.001015	-0.00001	-0.98%	0.001021	0.001078	0.001008	51,577,730.00
Apr 02 2024	0.001025	-0.000036	-3.39%	0.001068	0.00107	0.000953	2,748,906.00
Apr 01 2024	0.001061	-0.000035	-3.19%	0.001096	0.001119	0.001034	14,060,777.00
Mar 31 2024	0.001096	0.000083	8.19%	0.001007	0.001192	0.000932	46,272,381.00
Mar 30 2024	0.001013	-0.00000600	-0.59%	0.001018	0.001075	0.000935	59,353,015.00
Mar 29 2024	0.00102	0.000032	3.24%	0.001	0.00106	0.00099	17,934,963.00
Mar 28 2024	0.000987	0.000109	12.43%	0.000878	0.000987	0.000848	573,032.00
Mar 27 2024	0.000878	-0.00004	-4.36%	0.0009	0.0009	0.000878	194,020.00
Mar 26 2024	0.000918	-0.00005	-5.16%	0.000969	0.000969	0.000918	369,816.00
Mar 25 2024	0.000969	0.000041	4.42%	0.000919	0.000997	0.000919	676,638.00
Mar 24 2024	0.000928	0.000024	2.65%	0.000918	0.000967	0.000887	1,504,725.00
Mar 23 2024	0.000904	-0.000038	-4.03%	0.000943	0.00097	0.000865	8,226,154.00
Mar 22 2024	0.000942	-0.00007	-6.92%	0.001013	0.001054	0.000871	10,716,052.00
Mar 21 2024	0.001012	0.000033	3.37%	0.00099	0.0011	0.000927	21,337,630.00
Mar 20 2024	0.000979	0.000169	20.85%	0.000817	0.000983	0.000807	71,212,951.00
Mar 19 2024	0.00081	-0.000055	-6.36%	0.000861	0.000885	0.000756	46,286,839.00
Mar 18 2024	0.000865	-0.000038	-4.21%	0.000903	0.000937	0.000804	5,332,709.00
Mar 17 2024	0.000903	-0.00000600	-0.66%	0.00091	0.001039	0.000802	65,778,998.00
Mar 16 2024	0.000909	-0.000094	-9.37%	0.001008	0.001091	0.00055	113,491,105.00
Mar 15 2024	0.001003	-0.000139	-12.17%	0.001148	0.00117	0.00091	83,121,165.00
Mar 14 2024	0.001142	-0.000053	-4.44%	0.001195	0.001292	0.00112	35,111,185.00
Mar 13 2024	0.001195	0.00032	36.61%	0.000874	0.001195	0.00087	22,124,693.00
Mar 12 2024	0.000875	0.000024	2.82%	0.000857	0.000979	0.000855	38,865,314.00
Mar 11 2024	0.00085	-0.000193	-18.49%	0.001045	0.001045	0.00085	22,314,603.00
Mar 10 2024	0.001044	0.000083	8.64%	0.000961	0.001122	0.000954	38,208,189.00
Mar 09 2024	0.000961	-0.000023	-2.34%	0.000992	0.001145	0.000961	18,847,822.00
Mar 08 2024	0.000984	0.00019	23.99%	0.000801	0.000984	0.000756	28,715,592.00
Mar 07 2024	0.000794	0.000065	8.92%	0.00074	0.00083	0.00071	34,742,715.00
Mar 06 2024	0.000729	0.000084	13.02%	0.000653	0.000747	0.000653	18,775,794.00
Mar 05 2024	0.000645	0.00000700	1.10%	0.000652	0.000736	0.000645	11,581,626.00
Mar 04 2024	0.000639	0.000018	2.90%	0.000621	0.000645	0.000595	18,936,248.00
Mar 03 2024	0.000621	-0.000032	-4.91%	0.000655	0.00066	0.000605	15,319,260.00
Mar 02 2024	0.000652	-0.00000500	-0.76%	0.000657	0.000682	0.00061	4,899,848.00

Vontobel Financial Produ...

BNP Paribas Issuance

Tate and Lyle (QX)

SG Issuer Sg Issuer Zc F...

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