Canada markets closed

Brainers USD (BRAINERS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.472207-0.000226 (-0.05%)
As of 08:29PM UTC. Market open.
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20240.4724280.4744470.4707940.4722070.472207592,256
May 27, 20240.4751240.4777020.4705570.4724280.472428558,988
May 26, 20240.4710670.4778560.4706730.4751450.475145644,866
May 25, 20240.4755400.4756280.4694930.4713230.4713231,144,015
May 24, 20240.4750350.4850280.4488490.4755400.475540521,297
May 23, 20240.4863060.4888000.4709190.4750350.475035521,741
May 22, 20240.4838680.4879680.4704540.4863060.486306474,605
May 21, 20240.4912220.4916630.4665390.4838680.483868438,774
May 20, 20240.4827900.4936240.4807670.4912220.491222584,972
May 19, 20240.4816420.4865110.4637820.4828230.482823497,267
May 18, 20240.4960940.5045790.4490300.4816420.481642629,522
May 17, 20240.4694420.4967920.4687680.4960940.496094653,039
May 16, 20240.4834610.4843780.4670750.4694420.469442789,884
May 15, 20240.4784970.5016880.4711190.4834610.483461917,422
May 14, 20240.4799850.4837860.4617480.4784970.478497598,866
May 13, 20240.4861210.5099040.4619310.4799850.479985928,241
May 12, 20240.4671160.4920850.4637980.4906700.490670876,537
May 11, 20240.4758380.4877890.4635700.4671160.4671161,032,997
May 10, 20240.4716200.4858660.4458300.4758380.475838774,133
May 09, 20240.4755370.4817160.4488120.4716200.471620732,003
May 08, 20240.4737650.4834490.4391390.4755370.475537900,924
May 07, 20240.4628490.5352970.4479950.4737650.4737651,517,312
May 06, 20240.4399760.5098120.4329000.4628490.462849343,097
May 05, 20240.4364360.4555240.4202810.4399760.439976345,038
May 04, 20240.4849470.5037600.4351870.4364360.436436203,588
May 03, 20240.4757530.4860830.4314340.4849470.484947591,736
May 02, 20240.4539410.5400730.4242130.4740360.474036844,824
May 01, 20240.4423780.4912700.4310430.4539410.453941320,339
Apr 30, 20240.4649530.4977910.3730680.4423780.442378354,890
Apr 29, 20240.4570060.5318090.4570020.4649530.464953291,681
Apr 28, 20240.4260690.4570060.4127300.4570060.457006352,084
Apr 27, 20240.5386690.5426740.4132130.4260690.426069316,009
Apr 26, 20240.5789770.5790560.5330920.5386690.538669334,420
Apr 25, 20240.5875130.5875130.5767830.5789770.578977416,697
Apr 24, 20240.5411540.5885770.5322160.5875130.587513412,141
Apr 23, 20240.5600520.5932220.5453560.5453560.545356325,694
Apr 22, 20240.5702970.5709140.5372060.5600520.560052423,133
Apr 21, 20240.5518610.5859620.5285550.5702970.570297427,870
Apr 20, 20240.6124780.6135620.5497950.5544350.554435305,888
Apr 19, 20240.5592400.6235000.5592400.6124780.612478380,726
Apr 18, 20240.4783980.6412370.4781620.5592400.559240746,103
Apr 17, 20240.4674500.4818180.4331440.4783980.478398174,230
Apr 16, 20240.3909810.4719400.3824700.4719400.471940213,941
Apr 15, 20240.3963510.4010640.3823190.3909810.390981201,550
Apr 14, 20240.3596470.4030750.3352310.3922230.392223177,601
Apr 13, 20240.3591390.3803610.2846330.3596470.359647220,963
Apr 12, 20240.3879310.3886430.3342240.3591390.359139224,829
Apr 11, 20240.4088970.4145200.3842260.3879310.387931283,250
Apr 10, 20240.3776530.5474160.3776530.4088970.408897118,033
Apr 09, 20240.3891390.4247820.3555540.3776530.377653115,910
Apr 08, 20240.4445180.4640570.3836780.3891390.389139196,841
Apr 07, 20240.4686080.4762700.4265490.4445180.444518253,216
Apr 06, 20240.5057390.5409020.4603770.4686080.468608234,340
Apr 05, 20240.4823960.5314010.4543950.5057390.505739253,942
Apr 04, 20240.5093650.5419000.4711610.4823960.482396222,512
Apr 03, 20240.5115100.5400630.4624890.5093650.509365255,178
Apr 02, 20240.4954130.5294320.4520140.5115100.511510366,818
Apr 01, 20240.5012830.5047830.4605780.4954130.495413390,867
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.