Brewbilt Brewing Co

BRBL
🏛️ usa →
0.00
Last Update: 2025-09-11
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.23 1.29 1.02 1.05 0.0M
2021-12-30 1.02 1.53 1.02 1.26 0.1M
2021-12-29 1.05 1.14 0.99 1.02 0.0M
2021-12-28 1.14 1.23 1.08 1.15 0.0M
2021-12-27 1.05 1.31 1.05 1.18 0.0M
2021-12-23 1.14 1.41 1.11 1.18 0.0M
2021-12-22 1.35 1.50 1.17 1.18 0.0M
2021-12-21 1.35 1.56 1.26 1.50 0.0M
2021-12-20 1.44 1.47 1.20 1.38 0.0M
2021-12-17 1.26 1.62 1.26 1.48 0.0M
2021-12-16 1.56 1.74 1.35 1.43 0.0M
2021-12-15 1.38 1.77 1.20 1.62 0.1M
2021-12-14 1.29 1.44 1.20 1.32 0.0M
2021-12-13 1.65 1.65 1.20 1.26 0.0M
2021-12-10 2.22 2.76 1.44 1.64 0.1M
2021-12-09 1.53 2.18 1.50 2.18 0.0M
2021-12-08 1.23 2.07 1.05 1.62 0.1M
2021-12-07 1.35 1.41 1.14 1.20 0.0M
2021-12-06 1.20 1.38 1.05 1.35 0.0M
2021-12-03 1.50 1.50 1.20 1.37 0.0M
2021-12-02 1.32 1.65 1.29 1.40 0.0M
2021-12-01 1.65 1.65 1.29 1.32 0.0M
2021-11-30 1.29 1.56 1.29 1.38 0.0M
2021-11-29 1.56 1.58 1.35 1.41 0.0M
2021-11-26 1.65 1.86 1.38 1.41 0.0M
2021-11-24 1.92 1.92 1.50 1.82 0.0M
2021-11-23 1.88 2.04 1.86 1.92 0.0M
2021-11-22 2.10 2.40 1.80 2.10 0.0M
2021-11-19 2.07 2.27 1.98 2.16 0.0M
2021-11-18 2.55 2.55 2.07 2.07 0.0M
2021-11-17 2.25 2.40 2.19 2.28 0.0M
2021-11-16 2.37 2.49 2.28 2.31 0.0M
2021-11-15 2.40 2.85 2.34 2.49 0.0M
2021-11-12 2.43 2.61 2.37 2.46 0.0M
2021-11-11 2.46 2.55 2.40 2.46 0.0M
2021-11-10 2.70 2.70 2.40 2.52 0.0M
2021-11-09 2.91 2.91 2.34 2.70 0.0M
2021-11-08 3.54 3.54 2.70 2.79 0.0M
2021-11-05 3.45 3.75 3.30 3.42 0.0M
2021-11-04 2.55 3.57 2.55 3.44 0.0M
2021-11-03 2.52 2.83 2.52 2.65 0.0M
2021-11-02 2.49 2.85 2.49 2.55 0.0M
2021-11-01 2.64 2.85 2.43 2.55 0.0M
2021-10-29 2.46 2.79 2.38 2.50 0.0M
2021-10-28 2.85 2.85 2.51 2.55 0.0M
2021-10-27 3.36 3.39 2.52 2.76 0.1M
2021-10-26 3.60 3.72 3.05 3.39 0.0M
2021-10-25 3.72 3.90 3.60 3.72 0.0M
2021-10-22 4.05 4.20 3.63 3.84 0.0M
2021-10-21 3.90 4.65 3.90 4.33 0.0M
2021-10-20 4.35 4.35 3.78 4.19 0.0M
2021-10-19 3.81 4.47 3.63 4.47 0.0M
2021-10-18 3.90 4.17 3.78 3.81 0.0M
2021-10-15 4.20 4.20 3.81 3.86 0.0M
2021-10-14 3.90 4.20 3.84 4.10 0.0M
2021-10-13 4.20 4.20 3.90 4.05 0.0M
2021-10-12 4.08 4.20 3.87 3.98 0.0M
2021-10-11 4.17 4.77 4.03 4.14 0.0M
2021-10-08 5.07 5.07 4.17 4.20 0.0M
2021-10-07 4.35 5.37 4.05 4.20 0.0M
2021-10-06 5.10 5.10 4.05 4.28 0.0M
2021-10-05 4.28 4.95 4.02 4.80 0.0M
2021-10-04 5.46 5.46 4.05 4.31 0.0M
2021-10-01 4.80 5.67 4.80 4.80 0.0M
2021-09-30 4.95 5.55 4.80 4.85 0.0M
2021-09-29 5.40 5.59 4.95 5.14 0.0M
2021-09-28 5.04 5.55 4.80 5.43 0.0M
2021-09-27 5.04 5.19 4.86 5.10 0.0M
2021-09-24 5.25 5.25 4.65 5.07 0.0M
2021-09-23 5.70 5.97 4.95 5.21 0.0M
2021-09-22 5.85 5.85 5.55 5.85 0.0M
2021-09-21 5.40 5.73 5.40 5.58 0.0M
2021-09-20 6.24 6.45 5.42 5.63 0.0M
2021-09-17 6.42 6.42 6.15 6.18 0.0M
2021-09-16 6.12 6.57 5.90 5.90 0.0M
2021-09-15 6.18 6.51 6.15 6.41 0.0M
2021-09-14 5.88 6.60 5.88 6.51 0.0M
2021-09-13 6.60 6.60 5.88 6.06 0.0M
2021-09-10 6.45 6.60 6.45 6.51 0.0M
2021-09-09 6.30 6.68 6.15 6.42 0.0M
2021-09-08 6.45 6.90 6.14 6.45 0.0M
2021-09-07 7.59 7.59 6.27 6.42 0.0M
2021-09-03 6.68 6.87 6.38 6.56 0.0M
2021-09-02 6.30 7.80 6.30 6.56 0.0M
2021-09-01 9.57 9.57 7.05 7.59 0.0M
2021-08-31 12.24 14.82 8.40 9.32 0.1M
2021-08-30 10.05 15.90 8.40 12.09 0.1M
2021-08-27 7.80 9.72 7.14 9.00 0.0M
2021-08-26 6.60 10.80 5.67 7.80 0.1M
2021-08-25 8.85 10.95 6.03 6.39 0.1M
2021-08-24 3.15 12.41 2.96 8.25 0.2M
2021-08-23 3.44 3.48 3.00 3.15 0.0M
2021-08-20 3.33 3.60 3.03 3.51 0.0M
2021-08-19 3.62 3.75 3.25 3.38 0.0M
2021-08-18 3.89 3.90 3.29 3.63 0.0M
2021-08-17 4.08 4.26 3.86 3.95 0.0M
2021-08-16 4.50 4.73 4.02 4.14 0.0M
2021-08-13 6.21 6.30 4.23 4.56 0.0M
2021-08-12 6.99 7.50 6.21 6.21 0.0M
2021-08-11 8.01 8.01 6.90 7.35 0.0M
2021-08-10 8.85 8.85 6.75 7.61 0.0M
2021-08-09 9.18 9.18 8.25 8.67 0.0M
2021-08-06 8.70 9.60 8.55 9.01 0.0M
2021-08-05 9.48 9.48 8.55 8.79 0.0M
2021-08-04 9.45 9.99 8.16 8.94 0.0M
2021-08-03 8.78 9.57 8.10 9.44 0.0M
2021-08-02 9.53 9.99 8.55 9.57 0.0M
2021-07-30 9.60 10.05 9.00 9.99 0.0M
2021-07-29 10.53 11.55 9.87 9.87 0.0M
2021-07-28 10.50 11.10 10.50 10.92 0.0M
2021-07-27 11.70 11.70 10.50 11.10 0.0M
2021-07-26 11.70 12.60 10.20 11.57 0.0M
2021-07-23 12.15 13.50 11.07 11.55 0.0M
2021-07-22 15.00 15.00 11.40 12.00 0.0M
2021-07-21 12.33 15.60 12.33 13.80 0.0M
2021-07-20 11.40 12.90 10.53 12.66 0.0M
2021-07-19 17.85 17.85 9.00 10.96 0.0M
2021-07-16 30.00 30.00 14.40 16.95 0.0M
2021-07-15 28.05 31.47 27.30 29.55 0.0M
2021-07-14 28.50 31.62 28.50 29.40 0.0M
2021-07-13 27.00 31.65 27.00 28.50 0.0M
2021-07-12 30.00 30.00 19.50 23.40 0.0M
2021-07-09 30.00 31.50 28.23 30.00 0.0M
2021-07-08 29.25 30.00 27.30 29.07 0.0M
2021-07-07 30.00 30.00 26.01 28.50 0.0M
2021-07-06 28.95 35.70 26.55 30.00 0.0M
2021-07-02 33.75 35.97 30.00 31.20 0.0M
2021-07-01 33.18 34.50 32.40 33.83 0.0M
2021-06-30 33.00 35.40 33.00 33.21 0.0M
2021-06-29 32.51 32.97 32.01 32.49 0.0M
2021-06-28 32.70 33.00 28.52 29.36 0.0M
2021-06-25 32.40 33.00 23.64 30.30 0.0M
2021-06-24 31.80 34.50 30.00 32.40 0.0M
2021-06-23 28.65 33.15 28.08 31.35 0.0M
2021-06-22 27.86 28.65 26.85 28.35 0.0M
2021-06-21 28.62 28.65 27.00 27.06 0.0M
2021-06-18 27.21 29.97 27.21 28.50 0.0M
2021-06-17 30.00 30.00 27.21 28.80 0.0M
2021-06-16 31.50 31.50 24.30 29.35 0.0M
2021-06-15 33.00 33.00 27.00 31.50 0.0M
2021-06-14 27.00 35.55 21.33 30.00 0.0M
2021-06-11 33.00 60.00 15.00 26.25 0.0M
2021-06-10 36.00 36.00 27.00 27.00 0.0M
2021-06-09 36.00 36.00 31.50 31.50 0.0M
2021-06-08 31.50 36.00 31.50 33.75 0.0M
2021-06-07 36.00 36.00 31.50 33.08 0.0M
2021-06-04 36.00 36.00 31.50 33.75 0.0M
2021-06-03 31.50 45.00 27.00 36.00 0.0M
2021-06-02 31.50 31.50 27.00 31.50 0.0M
2021-06-01 36.00 36.00 27.00 29.25 0.0M
2021-05-28 36.00 36.00 31.50 33.75 0.0M
2021-05-27 31.50 36.00 31.50 36.00 0.0M
2021-05-26 36.00 40.50 31.50 36.00 0.0M
2021-05-25 36.00 40.50 31.50 33.75 0.0M
2021-05-24 36.00 40.50 36.00 37.58 0.0M
2021-05-21 36.00 40.50 31.50 36.00 0.0M
2021-05-20 36.00 40.50 31.50 36.00 0.0M
2021-05-19 36.00 40.50 31.50 40.50 0.0M
2021-05-18 40.50 40.50 31.50 36.00 0.0M
2021-05-17 36.00 40.50 31.50 36.00 0.0M
2021-05-14 36.00 40.50 36.00 38.25 0.0M
2021-05-13 40.50 40.50 36.00 40.50 0.0M
2021-05-12 40.50 40.50 36.00 40.50 0.0M
2021-05-11 36.00 45.00 36.00 40.50 0.0M
2021-05-10 40.50 45.00 36.00 40.50 0.0M
2021-05-07 45.00 45.00 40.50 42.75 0.0M
2021-05-06 45.00 45.00 36.00 42.75 0.0M
2021-05-05 45.00 45.00 36.00 45.00 0.0M
2021-05-04 45.00 45.00 36.00 45.00 0.0M
2021-05-03 49.50 49.50 40.50 42.75 0.0M
2021-04-30 45.00 49.50 40.50 45.00 0.0M
2021-04-29 45.00 49.50 40.50 42.75 0.0M
2021-04-28 49.50 49.50 40.50 45.00 0.0M
2021-04-27 49.50 49.50 40.50 47.25 0.0M
2021-04-26 40.50 49.50 36.00 45.00 0.0M
2021-04-23 40.50 40.50 36.00 40.05 0.0M
2021-04-22 40.50 40.50 36.00 40.50 0.0M
2021-04-21 36.00 40.50 31.50 40.50 0.0M
2021-04-20 40.50 40.50 31.50 36.00 0.0M
2021-04-19 40.50 40.50 31.50 40.50 0.0M
2021-04-16 31.50 40.50 31.50 36.00 0.0M
2021-04-15 36.00 40.50 31.50 40.50 0.0M
2021-04-14 40.50 40.50 27.00 40.50 0.0M
2021-04-13 40.50 45.00 36.00 40.50 0.0M
2021-04-12 40.50 45.00 36.00 40.50 0.0M
2021-04-09 45.00 47.25 40.50 40.50 0.0M
2021-04-08 45.00 45.00 40.50 42.75 0.0M
2021-04-07 45.00 47.25 40.50 45.00 0.0M
2021-04-06 49.50 49.50 40.50 45.00 0.0M
2021-04-05 49.50 49.50 40.50 49.50 0.0M
2021-04-01 49.50 49.50 45.00 49.50 0.0M
2021-03-31 40.50 54.00 40.50 45.00 0.0M
2021-03-30 54.00 54.00 40.50 45.00 0.0M
2021-03-29 63.00 67.50 40.50 49.50 0.0M
2021-03-26 36.00 67.50 31.50 63.00 0.0M
2021-03-25 27.00 40.50 22.50 33.75 0.0M
2021-03-24 72.00 72.00 40.50 45.00 0.0M
2021-03-23 72.00 76.50 67.50 69.75 0.0M
2021-03-22 76.50 76.50 67.50 72.00 0.0M
2021-03-19 85.50 85.50 72.00 72.00 0.0M
2021-03-18 90.00 90.00 81.00 81.00 0.0M
2021-03-17 85.50 90.00 76.50 90.00 0.0M
2021-03-16 90.00 94.50 81.00 87.75 0.0M
2021-03-15 99.00 99.00 90.00 94.50 0.0M
2021-03-12 99.00 99.00 76.50 91.80 0.0M
2021-03-11 108.00 112.50 90.00 99.00 0.0M
2021-03-10 112.50 121.50 103.50 108.00 0.0M
2021-03-09 117.00 117.00 103.50 112.50 0.0M
2021-03-08 121.50 126.00 99.00 112.50 0.0M
2021-03-05 121.50 130.50 85.50 117.00 0.0M
2021-03-04 108.00 157.50 103.50 116.55 0.1M
2021-03-03 90.00 94.50 67.50 76.50 0.0M
2021-03-02 121.50 121.50 90.00 99.00 0.0M
2021-03-01 108.00 130.50 85.50 112.50 0.0M
2021-02-26 126.00 130.50 94.50 103.50 0.0M
2021-02-25 139.50 141.98 117.00 126.00 0.0M
2021-02-24 148.50 148.50 130.50 137.25 0.0M
2021-02-23 168.75 171.00 108.00 144.00 0.0M
2021-02-22 207.00 211.50 162.00 171.00 0.0M
2021-02-19 211.50 220.50 180.00 202.50 0.0M
2021-02-18 270.00 270.00 189.00 209.25 0.0M
2021-02-17 337.50 396.00 225.00 270.00 0.0M
2021-02-16 175.50 319.50 162.00 319.50 0.0M
2021-02-12 182.25 184.50 144.00 162.00 0.0M
2021-02-11 180.00 193.50 153.00 166.50 0.0M
2021-02-10 175.50 207.00 135.00 162.00 0.0M
2021-02-09 202.50 225.00 90.00 166.50 0.0M
2021-02-08 108.00 225.00 94.50 175.50 0.0M
2021-02-05 49.50 90.00 45.00 90.00 0.0M
2021-02-04 49.50 54.00 45.00 49.50 0.0M
2021-02-03 49.50 54.00 45.00 49.50 0.0M
2021-02-02 49.50 58.50 45.00 54.00 0.0M
2021-02-01 45.00 58.50 40.50 45.00 0.0M
2021-01-29 45.00 54.00 40.50 45.00 0.0M
2021-01-28 58.50 63.00 40.50 49.50 0.0M
2021-01-27 67.50 72.00 49.50 58.50 0.0M
2021-01-26 72.00 76.50 54.00 67.50 0.0M
2021-01-25 67.50 81.00 54.00 67.50 0.0M
2021-01-22 45.00 103.50 45.00 58.50 0.1M
2021-01-21 27.00 40.50 24.75 40.50 0.0M
2021-01-20 27.00 27.00 22.50 24.08 0.0M
2021-01-19 22.50 27.00 18.00 27.00 0.0M
2021-01-15 27.00 27.00 18.00 22.50 0.0M
2021-01-14 22.50 27.00 18.00 27.00 0.0M
2021-01-13 27.00 27.00 17.73 20.25 0.0M
2021-01-12 27.00 31.50 22.50 24.75 0.0M
2021-01-11 22.50 27.00 13.50 27.00 0.0M
2021-01-08 27.00 27.00 18.00 22.50 0.0M
2021-01-07 27.00 27.00 22.50 22.50 0.0M
2021-01-06 31.50 31.50 22.50 27.00 0.0M
2021-01-05 27.00 40.50 22.50 31.50 0.0M
2021-01-04 36.00 36.00 18.00 27.00 0.0M