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
$0.0777
-0.51% 1D
Recently Viewed
1H+1.17%
1D-0.51%
1W-5.59%
1M-10.07%
Brevis (BREV) has 90 days of daily open, high, low and close on file. Over that window BREV ranged $0.06414 to $0.09242, closed at $0.07731 and is up 9.7% across the window.
Brevis — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.09242
Window low
$0.06414
First → last
+9.74%
Latest close
$0.07731
vs live
+0.50%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.07864 | $0.07864 | $0.07397 | $0.07731 | -1.69% | $14,853 | $19.33M |
| Nov 3, 2026 | $0.07899 | $0.08006 | $0.07633 | $0.07864 | -0.44% | $56,487 | $19.66M |
| Nov 2, 2026 | $0.08054 | $0.08283 | $0.07694 | $0.07899 | -1.92% | $59,190 | $19.75M |
| Nov 1, 2026 | $0.08445 | $0.0865 | $0.07918 | $0.08054 | -4.63% | $61,313 | $20.14M |
| Oct 31, 2026 | $0.08943 | $0.09085 | $0.0818 | $0.08445 | -5.57% | $104,767 | $21.11M |
| Oct 30, 2026 | $0.08146 | $0.0907 | $0.07796 | $0.08943 | +9.78% | $65,478 | $22.36M |
| Oct 29, 2026 | $0.0822 | $0.08499 | $0.07898 | $0.08146 | -0.90% | $63,301 | $20.36M |
| Oct 28, 2026 | $0.08524 | $0.08591 | $0.08145 | $0.0822 | -3.57% | $68,601 | $20.55M |
| Oct 27, 2026 | $0.07992 | $0.0983 | $0.07693 | $0.08524 | +6.66% | $78,054 | $21.31M |
| Oct 26, 2026 | $0.07838 | $0.09163 | $0.07777 | $0.07992 | +1.96% | $67,697 | $19.98M |
| Oct 25, 2026 | $0.08352 | $0.08391 | $0.07676 | $0.07838 | -6.15% | $58,565 | $19.59M |
| Oct 24, 2026 | $0.07968 | $0.09606 | $0.07842 | $0.08352 | +4.82% | $61,867 | $20.88M |
| Oct 23, 2026 | $0.07352 | $0.08157 | $0.0732 | $0.07968 | +8.38% | $58,407 | $19.92M |
| Oct 22, 2026 | $0.0769 | $0.07756 | $0.07293 | $0.07352 | -4.40% | $53,333 | $18.38M |
| Oct 21, 2026 | $0.07537 | $0.07842 | $0.07533 | $0.0769 | +2.03% | $53,521 | $19.23M |
| Oct 20, 2026 | $0.07377 | $0.07578 | $0.07265 | $0.07537 | +2.17% | $54,616 | $18.84M |
| Oct 19, 2026 | $0.0720 | $0.07409 | $0.07156 | $0.07377 | +2.46% | $56,155 | $18.44M |
| Oct 18, 2026 | $0.07403 | $0.0746 | $0.06902 | $0.0720 | -2.74% | $55,608 | $18.00M |
| Oct 17, 2026 | $0.07666 | $0.0775 | $0.07233 | $0.07403 | -3.43% | $54,291 | $18.51M |
| Oct 16, 2026 | $0.07975 | $0.08032 | $0.07462 | $0.07666 | -3.87% | $56,659 | $19.16M |
| Oct 15, 2026 | $0.07986 | $0.08032 | $0.07507 | $0.07975 | -0.14% | $61,812 | $19.94M |
| Oct 14, 2026 | $0.08326 | $0.08396 | $0.07888 | $0.07986 | -4.08% | $56,279 | $19.96M |
| Oct 13, 2026 | $0.08328 | $0.08515 | $0.0800 | $0.08326 | -0.02% | $54,715 | $20.82M |
| Oct 12, 2026 | $0.08798 | $0.08828 | $0.08318 | $0.08328 | -5.34% | $69,600 | $20.82M |
| Oct 11, 2026 | $0.0878 | $0.08934 | $0.08601 | $0.08798 | +0.21% | $82,129 | $22.00M |
| Oct 10, 2026 | $0.0895 | $0.10058 | $0.08548 | $0.0878 | -1.90% | $80,823 | $21.95M |
| Oct 9, 2026 | $0.08307 | $0.08975 | $0.08189 | $0.0895 | +7.74% | $57,587 | $22.38M |
| Oct 8, 2026 | $0.08563 | $0.08741 | $0.07814 | $0.08307 | -2.99% | $55,071 | $20.77M |
| Oct 7, 2026 | $0.09242 | $0.09254 | $0.08349 | $0.08563 | -7.35% | $55,054 | $21.41M |
| Oct 6, 2026 | $0.08875 | $0.10477 | $0.08693 | $0.09242 | +4.14% | $67,565 | $23.11M |
| Oct 5, 2026 | $0.08637 | $0.09141 | $0.08623 | $0.08875 | +2.76% | $61,945 | $22.19M |
| Oct 4, 2026 | $0.08541 | $0.08745 | $0.08448 | $0.08637 | +1.12% | $53,288 | $21.59M |
| Oct 3, 2026 | $0.08506 | $0.0867 | $0.08449 | $0.08541 | +0.41% | $55,644 | $21.35M |
| Oct 2, 2026 | $0.08599 | $0.08867 | $0.08291 | $0.08506 | -1.08% | $56,394 | $21.27M |
| Oct 1, 2026 | $0.08853 | $0.08909 | $0.08393 | $0.08599 | -2.87% | $57,763 | $21.50M |
| Sep 30, 2026 | $0.08649 | $0.08949 | $0.08579 | $0.08853 | +2.36% | $56,005 | $22.13M |
| Sep 29, 2026 | $0.08526 | $0.08872 | $0.08257 | $0.08649 | +1.44% | $55,794 | $21.62M |
| Sep 28, 2026 | $0.09038 | $0.09135 | $0.08266 | $0.08526 | -5.66% | $55,090 | $21.32M |
| Sep 27, 2026 | $0.09155 | $0.09218 | $0.08868 | $0.09038 | -1.28% | $55,183 | $22.59M |
| Sep 26, 2026 | $0.09212 | $0.09299 | $0.09023 | $0.09155 | -0.62% | $58,162 | $22.89M |
| Sep 25, 2026 | $0.08806 | $0.09279 | $0.08677 | $0.09212 | +4.61% | $60,762 | $23.03M |
| Sep 24, 2026 | $0.08478 | $0.08879 | $0.08434 | $0.08806 | +3.87% | $57,557 | $22.02M |
| Sep 23, 2026 | $0.09019 | $0.09129 | $0.0833 | $0.08478 | -6.00% | $60,027 | $21.20M |
| Sep 22, 2026 | $0.08561 | $0.0939 | $0.08548 | $0.09019 | +5.35% | $57,052 | $22.55M |
| Sep 21, 2026 | $0.08357 | $0.08619 | $0.0821 | $0.08561 | +2.44% | $55,252 | $21.40M |
| Sep 20, 2026 | $0.0849 | $0.08559 | $0.0794 | $0.08357 | -1.57% | $54,279 | $20.89M |
| Sep 19, 2026 | $0.07975 | $0.09113 | $0.07968 | $0.0849 | +6.46% | $60,522 | $21.23M |
| Sep 18, 2026 | $0.0747 | $0.07987 | $0.07436 | $0.07975 | +6.76% | $56,622 | $19.94M |
| Sep 17, 2026 | $0.07286 | $0.07596 | $0.07254 | $0.0747 | +2.53% | $60,367 | $18.68M |
| Sep 16, 2026 | $0.07168 | $0.07303 | $0.07044 | $0.07286 | +1.65% | $57,662 | $18.21M |
| 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 | — | $54,745 | $17.61M |
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 $0.0777, roughly 86.1% 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 $19.38M, on roughly $4.54M 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 up 9.74%.
What were BREV's high and low in this window?
In this sample, the highest trade print is about $0.10477 (Oct 6, 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 +9.78% (Oct 30, 2026); worst was -8.22% (Sep 10, 2026).