Brazilian Digital BRZ
$0.1909-0.00 (-0.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.19 | -0.45% | $0.19 | $0.19 | $0.19 | 122.30K |
| 2026-09-30 | $0.19 | +0.38% | $0.19 | $0.19 | $0.19 | 167.90K |
| 2026-09-29 | $0.19 | +0.28% | $0.19 | $0.19 | $0.19 | 203.75K |
| 2026-09-28 | $0.19 | -0.50% | $0.19 | $0.19 | $0.19 | 111.02K |
| 2026-09-27 | $0.19 | -0.22% | $0.19 | $0.19 | $0.19 | 39.71K |
| 2026-09-26 | $0.19 | -0.01% | $0.19 | $0.19 | $0.19 | 27.10K |
| 2026-09-25 | $0.19 | -0.13% | $0.19 | $0.19 | $0.19 | 68.61K |
| 2026-09-24 | $0.19 | -0.43% | $0.19 | $0.19 | $0.19 | 62.87K |
| 2026-09-23 | $0.19 | -0.78% | $0.19 | $0.19 | $0.19 | 82.14K |
| 2026-09-22 | $0.19 | +0.43% | $0.19 | $0.20 | $0.19 | 90.54K |
| 2026-09-21 | $0.19 | +0.22% | $0.19 | $0.19 | $0.19 | 210.73K |
| 2026-09-20 | $0.19 | -0.13% | $0.19 | $0.19 | $0.19 | 35.02K |
| 2026-09-19 | $0.19 | +0.08% | $0.19 | $0.19 | $0.19 | 67.38K |
| 2026-09-18 | $0.19 | -0.32% | $0.19 | $0.19 | $0.19 | 81.03K |
| 2026-09-17 | $0.19 | +0.51% | $0.19 | $0.19 | $0.19 | 128.44K |
| 2026-09-16 | $0.19 | +0.02% | $0.19 | $0.19 | $0.19 | 48.45K |
| 2026-09-15 | $0.19 | -0.25% | $0.19 | $0.19 | $0.19 | 101.13K |
| 2026-09-14 | $0.19 | -0.17% | $0.19 | $0.19 | $0.19 | 70.46K |
| 2026-09-13 | $0.19 | -0.16% | $0.19 | $0.19 | $0.19 | 15.31K |
| 2026-09-12 | $0.19 | -0.31% | $0.19 | $0.19 | $0.19 | 29.80K |
| 2026-09-11 | $0.19 | -0.21% | $0.19 | $0.20 | $0.19 | 79.76K |
| 2026-09-10 | $0.20 | +0.46% | $0.19 | $0.20 | $0.19 | 210.11K |
| 2026-09-09 | $0.19 | -0.13% | $0.19 | $0.20 | $0.19 | 76.34K |
| 2026-09-08 | $0.19 | +0.76% | $0.19 | $0.20 | $0.19 | 135.38K |
| 2026-09-07 | $0.19 | -0.24% | $0.19 | $0.19 | $0.19 | 31.73K |
| 2026-09-06 | $0.19 | -0.15% | $0.19 | $0.19 | $0.19 | 0 |
| 2026-09-05 | $0.19 | -0.20% | $0.19 | $0.19 | $0.19 | 21.26K |
| 2026-09-04 | $0.19 | -0.20% | $0.19 | $0.19 | $0.19 | 69.72K |
| 2026-09-03 | $0.19 | -0.31% | $0.20 | $0.20 | $0.19 | 191.81K |
| 2026-09-02 | $0.20 | +1.06% | $0.19 | $0.20 | $0.19 | 193.41K |
| 2026-09-01 | $0.19 | +0.57% | $0.19 | $0.19 | $0.19 | 82.59K |
| 2026-08-31 | $0.19 | +0.33% | $0.19 | $0.19 | $0.19 | 134.11K |
| 2026-08-30 | $0.19 | -0.17% | $0.19 | $0.19 | $0.19 | 36.30K |
| 2026-08-29 | $0.19 | +0.06% | $0.19 | $0.19 | $0.19 | 38.61K |
| 2026-08-28 | $0.19 | -0.74% | $0.19 | $0.19 | $0.19 | 140.70K |
| 2026-08-27 | $0.19 | -0.14% | $0.19 | $0.19 | $0.19 | 62.81K |
| 2026-08-26 | $0.19 | -0.13% | $0.19 | $0.19 | $0.19 | 62.39K |
| 2026-08-25 | $0.19 | +0.23% | $0.19 | $0.19 | $0.19 | 102.60K |
| 2026-08-24 | $0.19 | -0.24% | $0.19 | $0.19 | $0.19 | 49.58K |
| 2026-08-23 | $0.19 | -0.01% | $0.19 | $0.19 | $0.19 | 20.60K |
| 2026-08-22 | $0.19 | +0.24% | $0.19 | $0.19 | $0.19 | 45.35K |
| 2026-08-21 | $0.19 | +0.65% | $0.19 | $0.19 | $0.19 | 173.99K |
| 2026-08-20 | $0.19 | -0.31% | $0.19 | $0.19 | $0.19 | 152.08K |
| 2026-08-19 | $0.19 | +0.73% | $0.19 | $0.19 | $0.19 | 94.89K |
| 2026-08-18 | $0.19 | -0.17% | $0.19 | $0.19 | $0.19 | 66.32K |
| 2026-08-17 | $0.19 | +0.60% | $0.19 | $0.19 | $0.19 | 84.94K |
| 2026-08-16 | $0.19 | +0.01% | $0.19 | $0.19 | $0.19 | 46.13K |
| 2026-08-15 | $0.19 | -0.37% | $0.19 | $0.19 | $0.19 | 33.98K |
| 2026-08-14 | $0.19 | -0.60% | $0.19 | $0.19 | $0.19 | 65.10K |
| 2026-08-13 | $0.19 | -0.13% | $0.19 | $0.19 | $0.19 | 71.16K |
| 2026-08-12 | $0.19 | -0.34% | $0.19 | $0.19 | $0.19 | 72.79K |
| 2026-08-11 | $0.19 | -0.97% | $0.19 | $0.20 | $0.19 | 67.86K |
| 2026-08-10 | $0.19 | -0.15% | $0.20 | $0.20 | $0.19 | 44.25K |
| 2026-08-09 | $0.20 | -0.01% | $0.20 | $0.20 | $0.19 | 23.41K |
| 2026-08-08 | $0.20 | +0.01% | $0.20 | $0.20 | $0.19 | 27.13K |
| 2026-08-07 | $0.20 | +0.13% | $0.19 | $0.20 | $0.19 | 135.11K |
| 2026-08-06 | $0.19 | +0.47% | $0.19 | $0.20 | $0.19 | 101.24K |
| 2026-08-05 | $0.19 | -0.26% | $0.19 | $0.19 | $0.19 | 800.07K |
| 2026-08-04 | $0.19 | -0.32% | $0.20 | $0.20 | $0.19 | 140.82K |
| 2026-08-03 | $0.20 | -0.26% | $0.20 | $0.20 | $0.19 | 246.07K |
| 2026-08-02 | $0.20 | +0.17% | $0.20 | $0.20 | $0.19 | 29.65K |
| 2026-08-01 | $0.20 | +0.03% | $0.20 | $0.20 | $0.20 | 30.87K |
| 2026-07-31 | $0.20 | -0.36% | $0.20 | $0.20 | $0.20 | 94.67K |
| 2026-07-30 | $0.20 | +0.66% | $0.19 | $0.20 | $0.19 | 125.19K |
| 2026-07-29 | $0.19 | +0.34% | $0.19 | $0.20 | $0.19 | 115.08K |
| 2026-07-28 | $0.19 | -0.14% | $0.19 | $0.19 | $0.19 | 67.20K |
| 2026-07-27 | $0.19 | -0.47% | $0.20 | $0.20 | $0.19 | 145.73K |
| 2026-07-26 | $0.20 | +0.10% | $0.19 | $0.20 | $0.19 | 26.70K |
| 2026-07-25 | $0.19 | -0.04% | $0.20 | $0.20 | $0.19 | 77.01K |
| 2026-07-24 | $0.20 | -0.04% | $0.20 | $0.20 | $0.19 | 112.75K |
| 2026-07-23 | $0.20 | -0.37% | $0.20 | $0.20 | $0.19 | 68.81K |
| 2026-07-22 | $0.20 | +0.36% | $0.20 | $0.20 | $0.19 | 174.84K |
| 2026-07-21 | $0.20 | +0.50% | $0.19 | $0.20 | $0.19 | 125.19K |
| 2026-07-20 | $0.19 | +0.64% | $0.19 | $0.19 | $0.19 | 219.52K |
| 2026-07-19 | $0.19 | +0.12% | $0.19 | $0.19 | $0.19 | 27.71K |
| 2026-07-18 | $0.19 | -0.38% | $0.19 | $0.19 | $0.19 | 63.98K |
| 2026-07-17 | $0.19 | -0.08% | $0.19 | $0.19 | $0.19 | 59.09K |
| 2026-07-16 | $0.19 | -0.39% | $0.19 | $0.19 | $0.19 | 52.88K |
| 2026-07-15 | $0.19 | -0.17% | $0.19 | $0.20 | $0.19 | 108.68K |
| 2026-07-14 | $0.19 | +1.35% | $0.19 | $0.19 | $0.19 | 273.36K |
| 2026-07-13 | $0.19 | -0.45% | $0.19 | $0.19 | $0.19 | 151.11K |
| 2026-07-12 | $0.19 | +0.32% | $0.19 | $0.19 | $0.19 | 28.01K |
| 2026-07-11 | $0.19 | -0.40% | $0.19 | $0.19 | $0.19 | 46.16K |
| 2026-07-10 | $0.19 | +0.32% | $0.19 | $0.19 | $0.19 | 46.25K |
| 2026-07-09 | $0.19 | +0.55% | $0.19 | $0.19 | $0.19 | 71.62K |
| 2026-07-08 | $0.19 | +0.06% | $0.19 | $0.19 | $0.19 | 60.92K |
| 2026-07-07 | $0.19 | -0.02% | $0.19 | $0.19 | $0.19 | 61.00K |
| 2026-07-06 | $0.19 | +1.26% | $0.19 | $0.19 | $0.19 | 160.13K |
| 2026-07-05 | $0.19 | -0.04% | $0.19 | $0.19 | $0.19 | 23.85K |
| 2026-07-04 | $0.19 | +0.08% | $0.19 | $0.19 | $0.19 | 25.56K |