BRIGHT Historical USD Price
Daily close · Feb 22, 2024 → Mar 3, 2025Daily price history
Feb 2, 2025 → Mar 3, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-03 | $0.00578745 | $0.00578745 | $0.00482917 | $0.00493852 | $1.82 |
| 2025-03-02 | $0.00511727 | $0.00583409 | $0.00501699 | $0.00577957 | $8.37 |
| 2025-03-01 | $0.00516411 | $0.00525935 | $0.00495602 | $0.00511342 | $38.35 |
| 2025-02-28 | $0.00535234 | $0.00535998 | $0.00483401 | $0.00516075 | $38.71 |
| 2025-02-27 | $0.00541934 | $0.00551839 | $0.00519114 | $0.0053504 | $53.96 |
| 2025-02-26 | $0.00581055 | $0.00583264 | $0.00539756 | $0.00540066 | $54.47 |
| 2025-02-25 | $0.00526125 | $0.00588716 | $0.00489508 | $0.0058136 | $185.83 |
| 2025-02-24 | $0.00517377 | $0.00566988 | $0.00491985 | $0.00525675 | $1,549.56 |
| 2025-02-23 | $0.00507183 | $0.00520485 | $0.00504416 | $0.00518707 | $73.07 |
| 2025-02-22 | $0.00484954 | $0.00512522 | $0.00484071 | $0.0050717 | $71.44 |
| 2025-02-21 | $0.00446997 | $0.00486842 | $0.00445315 | $0.00484621 | $1,982.88 |
| 2025-02-20 | $0.00444169 | $0.00451336 | $0.00442451 | $0.0044726 | $20.18 |
| 2025-02-19 | $0.00436887 | $0.00447087 | $0.00434726 | $0.00444023 | $34.79 |
| 2025-02-18 | $0.00450959 | $0.00452043 | $0.00427583 | $0.00436673 | $60.96 |
| 2025-02-17 | $0.00440537 | $0.004658 | $0.00438986 | $0.00450844 | $67.63 |
| 2025-02-16 | $0.00450021 | $0.00454235 | $0.00439974 | $0.00440442 | $34.60 |
| 2025-02-15 | $0.00455446 | $0.00457473 | $0.00447923 | $0.00449944 | $522.11 |
| 2025-02-14 | $0.00447114 | $0.00465118 | $0.00445472 | $0.00455212 | $528.22 |
| 2025-02-13 | $0.00457548 | $0.0046008 | $0.00437786 | $0.00446866 | $518.54 |
| 2025-02-12 | $0.00442187 | $0.00463998 | $0.00437197 | $0.00456996 | $530.29 |
| 2025-02-11 | $0.00452084 | $0.00462247 | $0.00439593 | $0.00442391 | $7.25 |
| 2025-02-10 | $0.00446444 | $0.00457006 | $0.004371 | $0.00451844 | $7.41 |
| 2025-02-09 | $0.00447385 | $0.00455892 | $0.00432023 | $0.00446923 | $7.33 |
| 2025-02-08 | $0.00446578 | $0.00452898 | $0.00440635 | $0.00447498 | $7.34 |
| 2025-02-07 | $0.00465673 | $0.00475626 | $0.00438001 | $0.00446903 | $68.96 |
| 2025-02-06 | $0.00475048 | $0.00486061 | $0.00454482 | $0.00457946 | $70.66 |
| 2025-02-05 | $0.00465385 | $0.00480386 | $0.00461263 | $0.00475358 | $73.35 |
| 2025-02-04 | $0.00491698 | $0.00492357 | $0.00449544 | $0.00466387 | $71.97 |
| 2025-02-03 | $0.0048994 | $0.00496944 | $0.00395663 | $0.00491254 | $4.91 |
| 2025-02-02 | $0.00522687 | $0.00529711 | $0.0047852 | $0.00488771 | $4.89 |