What historical data is shown for BREV?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Brevis (BREV) Historical Data
ETH
Infra
Brevis Historical Price Information — Daily BREV Open, High, Low, Close & Volume
$0.0715
-2.99% 1D
Recently Viewed
1H+1.27%
1D-2.99%
1W-11.29%
1M+8.99%
Brevis (BREV) has 90 days of daily open, high, low and close on file. Over that window BREV ranged $0.06414 to $0.09044, closed at $0.07122 and is down 8.1% across the window.
Brevis — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.09044
Window low
$0.06414
First → last
-8.06%
Latest close
$0.07122
vs live
+0.39%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BREV Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.07168 | $0.07291 | $0.07044 | $0.07122 | -0.64% | $44,430 | $17.80M |
| Sep 15, 2026 | $0.07495 | $0.07623 | $0.07062 | $0.07168 | -4.36% | $57,098 | $17.92M |
| Sep 14, 2026 | $0.07724 | $0.07889 | $0.07472 | $0.07495 | -2.96% | $54,914 | $18.74M |
| Sep 13, 2026 | $0.07769 | $0.08018 | $0.07686 | $0.07724 | -0.58% | $67,246 | $19.31M |
| Sep 12, 2026 | $0.07563 | $0.07797 | $0.07543 | $0.07769 | +2.72% | $67,123 | $19.42M |
| Sep 11, 2026 | $0.07483 | $0.07738 | $0.07275 | $0.07563 | +1.07% | $56,094 | $18.91M |
| Sep 10, 2026 | $0.08153 | $0.08277 | $0.07479 | $0.07483 | -8.22% | $70,272 | $18.71M |
| Sep 9, 2026 | $0.07823 | $0.08376 | $0.0770 | $0.08153 | +4.22% | $77,640 | $20.38M |
| Sep 8, 2026 | $0.07869 | $0.08036 | $0.07589 | $0.07823 | -0.58% | $68,344 | $19.56M |
| Sep 7, 2026 | $0.07985 | $0.08139 | $0.07766 | $0.07869 | -1.45% | $52,896 | $19.67M |
| Sep 6, 2026 | $0.08148 | $0.08196 | $0.07813 | $0.07985 | -2.00% | $61,792 | $19.96M |
| Sep 5, 2026 | $0.07885 | $0.08197 | $0.07785 | $0.08148 | +3.34% | $56,686 | $20.37M |
| Sep 4, 2026 | $0.07717 | $0.07889 | $0.07478 | $0.07885 | +2.18% | $56,226 | $19.71M |
| Sep 3, 2026 | $0.07656 | $0.07765 | $0.07529 | $0.07717 | +0.80% | $56,923 | $19.29M |
| Sep 2, 2026 | $0.07413 | $0.07801 | $0.07368 | $0.07656 | +3.28% | $62,468 | $19.14M |
| Sep 1, 2026 | $0.07436 | $0.07662 | $0.0725 | $0.07413 | -0.31% | $57,112 | $18.53M |
| Aug 31, 2026 | $0.07185 | $0.07663 | $0.07167 | $0.07436 | +3.49% | $59,150 | $18.59M |
| Aug 30, 2026 | $0.0711 | $0.07858 | $0.07045 | $0.07185 | +1.05% | $60,690 | $17.96M |
| Aug 29, 2026 | $0.07154 | $0.07297 | $0.07081 | $0.0711 | -0.62% | $55,464 | $17.77M |
| Aug 28, 2026 | $0.07276 | $0.07347 | $0.06983 | $0.07154 | -1.68% | $55,296 | $17.89M |
| Aug 27, 2026 | $0.07177 | $0.07356 | $0.07013 | $0.07276 | +1.38% | $59,953 | $18.19M |
| Aug 26, 2026 | $0.06995 | $0.07325 | $0.0694 | $0.07177 | +2.60% | $57,537 | $17.94M |
| Aug 25, 2026 | $0.07293 | $0.07391 | $0.06902 | $0.06995 | -4.09% | $53,044 | $17.49M |
| Aug 24, 2026 | $0.07393 | $0.07398 | $0.07133 | $0.07293 | -1.35% | $56,821 | $18.23M |
| Aug 23, 2026 | $0.07332 | $0.0755 | $0.07083 | $0.07393 | +0.83% | $59,329 | $18.48M |
| Aug 22, 2026 | $0.07505 | $0.07907 | $0.07285 | $0.07332 | -2.31% | $60,081 | $18.33M |
| Aug 21, 2026 | $0.06954 | $0.07546 | $0.06952 | $0.07505 | +7.92% | $56,011 | $18.76M |
| Aug 20, 2026 | $0.06745 | $0.07051 | $0.06703 | $0.06954 | +3.10% | $56,145 | $17.39M |
| Aug 19, 2026 | $0.06414 | $0.06837 | $0.06317 | $0.06745 | +5.16% | $54,295 | $16.86M |
| Aug 18, 2026 | $0.06564 | $0.06576 | $0.06264 | $0.06414 | -2.29% | $57,248 | $16.04M |
| Aug 17, 2026 | $0.06586 | $0.06707 | $0.06543 | $0.06564 | -0.33% | $57,857 | $16.41M |
| Aug 16, 2026 | $0.06733 | $0.06749 | $0.06526 | $0.06586 | -2.18% | $53,640 | $16.46M |
| Aug 15, 2026 | $0.06695 | $0.06969 | $0.06643 | $0.06733 | +0.57% | $58,185 | $16.83M |
| Aug 14, 2026 | $0.06825 | $0.06868 | $0.06552 | $0.06695 | -1.90% | $56,056 | $16.74M |
| Aug 13, 2026 | $0.06858 | $0.06922 | $0.06723 | $0.06825 | -0.48% | $52,947 | $17.06M |
| Aug 12, 2026 | $0.06978 | $0.07148 | $0.0680 | $0.06858 | -1.72% | $56,715 | $17.14M |
| Aug 11, 2026 | $0.07083 | $0.07124 | $0.06925 | $0.06978 | -1.48% | $54,060 | $17.45M |
| Aug 10, 2026 | $0.07169 | $0.07251 | $0.07068 | $0.07083 | -1.20% | $55,692 | $17.71M |
| Aug 9, 2026 | $0.07168 | $0.07396 | $0.07143 | $0.07169 | +0.01% | $56,828 | $17.92M |
| Aug 8, 2026 | $0.07045 | $0.07204 | $0.0704 | $0.07168 | +1.75% | $55,092 | $17.92M |
| Aug 7, 2026 | $0.07059 | $0.07169 | $0.06984 | $0.07045 | -0.20% | $54,745 | $17.61M |
| Aug 6, 2026 | $0.07043 | $0.07316 | $0.06989 | $0.07059 | +0.23% | $56,944 | $17.65M |
| Aug 5, 2026 | $0.07032 | $0.07183 | $0.06969 | $0.07043 | +0.16% | $59,143 | $17.61M |
| Aug 4, 2026 | $0.07068 | $0.07194 | $0.06986 | $0.07032 | -0.51% | $54,935 | $17.58M |
| Aug 3, 2026 | $0.06997 | $0.07211 | $0.06905 | $0.07068 | +1.01% | $57,242 | $17.67M |
| Aug 2, 2026 | $0.07068 | $0.07109 | $0.06904 | $0.06997 | -1.00% | $55,636 | $17.49M |
| Aug 1, 2026 | $0.06977 | $0.07129 | $0.06889 | $0.07068 | +1.30% | $55,204 | $17.67M |
| Jul 31, 2026 | $0.07057 | $0.07224 | $0.06894 | $0.06977 | -1.13% | $56,993 | $17.44M |
| Jul 30, 2026 | $0.06613 | $0.07329 | $0.06604 | $0.07057 | +6.71% | $62,909 | $17.64M |
| Jul 29, 2026 | $0.06947 | $0.06968 | $0.06485 | $0.06613 | -4.81% | $58,205 | $16.53M |
| Jul 28, 2026 | $0.07076 | $0.07076 | $0.06749 | $0.06947 | -1.82% | $57,808 | $17.37M |
| Jul 27, 2026 | $0.07637 | $0.07741 | $0.07051 | $0.07076 | -7.35% | $57,068 | $17.69M |
| Jul 26, 2026 | $0.07434 | $0.07654 | $0.07376 | $0.07637 | +2.73% | $59,075 | $19.09M |
| Jul 25, 2026 | $0.07298 | $0.0754 | $0.07223 | $0.07434 | +1.86% | $57,775 | $18.59M |
| Jul 24, 2026 | $0.07257 | $0.0757 | $0.07181 | $0.07298 | +0.56% | $54,829 | $18.25M |
| Jul 23, 2026 | $0.07568 | $0.07577 | $0.07232 | $0.07257 | -4.11% | $54,817 | $18.14M |
| Jul 22, 2026 | $0.07523 | $0.07718 | $0.07434 | $0.07568 | +0.60% | $55,490 | $18.92M |
| Jul 21, 2026 | $0.07475 | $0.07639 | $0.07465 | $0.07523 | +0.64% | $56,594 | $18.81M |
| Jul 20, 2026 | $0.07356 | $0.07542 | $0.07256 | $0.07475 | +1.62% | $58,579 | $18.69M |
| Jul 19, 2026 | $0.07448 | $0.07485 | $0.07321 | $0.07356 | -1.24% | $53,000 | $18.39M |
| Jul 18, 2026 | $0.0739 | $0.07498 | $0.07302 | $0.07448 | +0.78% | $56,711 | $18.62M |
| Jul 17, 2026 | $0.07675 | $0.07804 | $0.07365 | $0.0739 | -3.71% | $55,445 | $18.48M |
| Jul 16, 2026 | $0.07742 | $0.07945 | $0.07565 | $0.07675 | -0.87% | $61,433 | $19.19M |
| Jul 15, 2026 | $0.07438 | $0.07777 | $0.07296 | $0.07742 | +4.09% | $59,691 | $19.36M |
| Jul 14, 2026 | $0.07322 | $0.07573 | $0.07304 | $0.07438 | +1.58% | $56,055 | $18.59M |
| Jul 13, 2026 | $0.07609 | $0.0769 | $0.07225 | $0.07322 | -3.77% | $60,639 | $18.30M |
| Jul 12, 2026 | $0.07437 | $0.0783 | $0.07393 | $0.07609 | +2.31% | $57,430 | $19.02M |
| Jul 11, 2026 | $0.07336 | $0.07689 | $0.07307 | $0.07437 | +1.38% | $57,128 | $18.59M |
| Jul 10, 2026 | $0.07311 | $0.07467 | $0.07223 | $0.07336 | +0.34% | $60,274 | $18.34M |
| Jul 9, 2026 | $0.07389 | $0.07511 | $0.07222 | $0.07311 | -1.06% | $57,797 | $18.28M |
| Jul 8, 2026 | $0.07305 | $0.07532 | $0.07022 | $0.07389 | +1.15% | $59,996 | $18.47M |
| Jul 7, 2026 | $0.07967 | $0.08032 | $0.07268 | $0.07305 | -8.31% | $61,878 | $18.26M |
| Jul 6, 2026 | $0.08425 | $0.08425 | $0.07666 | $0.07967 | -5.44% | $80,540 | $19.92M |
| Jul 5, 2026 | $0.08205 | $0.09231 | $0.08205 | $0.08425 | +2.68% | $143,297 | $21.06M |
| Jul 4, 2026 | $0.08233 | $0.08497 | $0.07919 | $0.08205 | -0.34% | $92,721 | $20.51M |
| Jul 3, 2026 | $0.09044 | $0.10288 | $0.08192 | $0.08233 | -8.97% | $121,374 | $20.58M |
| Jul 2, 2026 | $0.07151 | $0.12678 | $0.07107 | $0.09044 | +26.47% | $308,739 | $22.61M |
| Jul 1, 2026 | $0.06946 | $0.07322 | $0.06695 | $0.07151 | +2.95% | $61,837 | $17.88M |
| Jun 30, 2026 | $0.07304 | $0.07342 | $0.06924 | $0.06946 | -4.90% | $59,545 | $17.36M |
| Jun 29, 2026 | $0.0729 | $0.07476 | $0.07207 | $0.07304 | +0.19% | $56,517 | $18.26M |
| Jun 28, 2026 | $0.07378 | $0.07495 | $0.07179 | $0.0729 | -1.19% | $58,867 | $18.23M |
| Jun 27, 2026 | $0.07659 | $0.07769 | $0.07317 | $0.07378 | -3.67% | $60,851 | $18.45M |
| Jun 26, 2026 | $0.07186 | $0.07811 | $0.07078 | $0.07659 | +6.58% | $75,566 | $19.15M |
| Jun 25, 2026 | $0.07393 | $0.07658 | $0.06813 | $0.07186 | -2.80% | $75,010 | $17.96M |
| Jun 24, 2026 | $0.07937 | $0.08186 | $0.07041 | $0.07393 | -6.85% | $90,731 | $18.48M |
| Jun 23, 2026 | $0.08669 | $0.09052 | $0.07913 | $0.07937 | -8.44% | $126,115 | $19.84M |
| Jun 22, 2026 | $0.07869 | $0.09384 | $0.07867 | $0.08669 | +10.17% | $99,225 | $21.67M |
| Jun 21, 2026 | $0.07936 | $0.08262 | $0.0783 | $0.07869 | -0.84% | $60,421 | $19.67M |
| Jun 20, 2026 | $0.07746 | $0.08007 | $0.07655 | $0.07936 | +2.45% | $58,385 | $19.84M |
| Jun 19, 2026 | $0.08008 | $0.08063 | $0.0766 | $0.07746 | — | $58,931 | $19.36M |
Brevis Historical Data FAQ
Window highs, lows, best/worst days and volume for BrevisWhat is the all-time high for BREV?
Brevis's record price is about $0.560057. It currently trades at $0.0715, roughly 87.2% below that peak. The all-time low on record is $0.062552. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BREV market cap?
Brevis has a market capitalisation of about $17.89M, on roughly $2.58M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BREV change over this window?
Across 90 daily candles, close-to-close moved down 8.06%.
What were BREV's high and low in this window?
In this sample, the highest trade print is about $0.12678 (Jul 2, 2026) and the lowest about $0.06264 (Aug 18, 2026).
What were BREV's best and worst days in this window?
Best close-to-close day was about +26.47% (Jul 2, 2026); worst was -8.97% (Jul 3, 2026).