UK markets close in 3 hours 41 minutes

Brainers USD (BRAINERS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.477859+0.004503 (+0.95%)
As of 11:43AM UTC. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.4741550.4798290.4714150.4778590.477859652,913
19 Jun 20240.4728330.4773710.4707320.4741550.474155750,086
18 Jun 20240.4790510.4806620.4619020.4728330.472833674,645
17 Jun 20240.4673000.5144640.4642530.4790510.479051936,273
16 Jun 20240.4835260.5210150.4628550.4673000.467300795,941
15 Jun 20240.4914240.5016210.4828870.4835260.4835261,175,825
14 Jun 20240.4901330.5106480.4660820.4914240.491424551,499
13 Jun 20240.4855620.5111440.4693650.4901330.490133825,244
12 Jun 20240.4991000.4994550.4800950.4855620.4855621,000,453
11 Jun 20240.5068780.5079900.4929230.4991000.4991001,007,455
10 Jun 20240.5131020.5140590.5008260.5068780.5068781,050,462
09 Jun 20240.5153750.5280600.5105170.5131020.513102931,401
08 Jun 20240.4775570.5322010.4749350.5153750.515375510,602
07 Jun 20240.4524180.4815950.4430350.4775570.477557822,755
06 Jun 20240.4515740.4625280.4437730.4513830.451383906,986
05 Jun 20240.4642300.4654460.4481120.4486670.4486671,051,884
04 Jun 20240.4600580.4651670.4560060.4642300.464230638,456
03 Jun 20240.4632470.4640760.4567310.4606140.460614729,323
02 Jun 20240.4637320.4651820.4605100.4632470.463247737,658
01 Jun 20240.4641410.4679990.4590730.4645810.464581818,089
31 May 20240.4685510.4706200.4598940.4641410.4641411,061,556
30 May 20240.4664300.4711510.4635260.4689580.468958969,651
29 May 20240.4721710.4743320.4657730.4662910.4662911,172,009
28 May 20240.4724280.4744870.4703860.4721710.472171614,674
27 May 20240.4751240.4777020.4705570.4724280.472428558,988
26 May 20240.4710670.4778560.4706730.4751450.475145644,866
25 May 20240.4755400.4756280.4694930.4713230.4713231,144,015
24 May 20240.4750350.4850280.4488490.4755400.475540521,297
23 May 20240.4863060.4888000.4709190.4750350.475035521,741
22 May 20240.4838680.4879680.4704540.4863060.486306474,605
21 May 20240.4912220.4916630.4665390.4838680.483868438,774
20 May 20240.4827900.4936240.4807670.4912220.491222584,972
19 May 20240.4816420.4865110.4637820.4828230.482823497,267
18 May 20240.4960940.5045790.4490300.4816420.481642629,522
17 May 20240.4694420.4967920.4687680.4960940.496094653,039
16 May 20240.4834610.4843780.4670750.4694420.469442789,884
15 May 20240.4784970.5016880.4711190.4834610.483461917,422
14 May 20240.4799850.4837860.4617480.4784970.478497598,866
13 May 20240.4861210.5099040.4619310.4799850.479985928,241
12 May 20240.4671160.4920850.4637980.4906700.490670876,537
11 May 20240.4758380.4877890.4635700.4671160.4671161,032,997
10 May 20240.4716200.4858660.4458300.4758380.475838774,133
09 May 20240.4755370.4817160.4488120.4716200.471620732,003
08 May 20240.4737650.4834490.4391390.4755370.475537900,924
07 May 20240.4628490.5352970.4479950.4737650.4737651,517,312
06 May 20240.4399760.5098120.4329000.4628490.462849343,097
05 May 20240.4364360.4555240.4202810.4399760.439976345,038
04 May 20240.4849470.5037600.4351870.4364360.436436203,588
03 May 20240.4757530.4860830.4314340.4849470.484947591,736
02 May 20240.4539410.5400730.4242130.4740360.474036844,824
01 May 20240.4423780.4912700.4310430.4539410.453941320,339
30 Apr 20240.4649530.4977910.3730680.4423780.442378354,890
29 Apr 20240.4570060.5318090.4570020.4649530.464953291,681
28 Apr 20240.4260690.4570060.4127300.4570060.457006352,084
27 Apr 20240.5386690.5426740.4132130.4260690.426069316,009
26 Apr 20240.5789770.5790560.5330920.5386690.538669334,420
25 Apr 20240.5875130.5875130.5767830.5789770.578977416,697
24 Apr 20240.5411540.5885770.5322160.5875130.587513412,141
23 Apr 20240.5600520.5932220.5453560.5453560.545356325,694
22 Apr 20240.5702970.5709140.5372060.5600520.560052423,133
21 Apr 20240.5518610.5859620.5285550.5702970.570297427,870
20 Apr 20240.6124780.6135620.5497950.5544350.554435305,888
19 Apr 20240.5592400.6235000.5592400.6124780.612478380,726
18 Apr 20240.4783980.6412370.4781620.5592400.559240746,103
17 Apr 20240.4674500.4818180.4331440.4783980.478398174,230
16 Apr 20240.3909810.4719400.3824700.4719400.471940213,941
15 Apr 20240.3963510.4010640.3823190.3909810.390981201,550
14 Apr 20240.3596470.4030750.3352310.3922230.392223177,601
13 Apr 20240.3591390.3803610.2846330.3596470.359647220,963
12 Apr 20240.3879310.3886430.3342240.3591390.359139224,829
11 Apr 20240.4088970.4145200.3842260.3879310.387931283,250
10 Apr 20240.3776530.5474160.3776530.4088970.408897118,033
09 Apr 20240.3891390.4247820.3555540.3776530.377653115,910
08 Apr 20240.4445180.4640570.3836780.3891390.389139196,841
07 Apr 20240.4686080.4762700.4265490.4445180.444518253,216
06 Apr 20240.5057390.5409020.4603770.4686080.468608234,340
05 Apr 20240.4823960.5314010.4543950.5057390.505739253,942
04 Apr 20240.5093650.5419000.4711610.4823960.482396222,512
03 Apr 20240.5115100.5400630.4624890.5093650.509365255,178
02 Apr 20240.4954130.5294320.4520140.5115100.511510366,818
01 Apr 20240.5012830.5047830.4605780.4954130.495413390,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.