BrahmaOS BRM
Xếp hạng #?
20:55:05 04/06/2019
BrahmaOS (BRM)
Không hoạt động
Lịch sử giá BrahmaOS (BRM) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.08926 | $0.09956 | $0.07686 | $0.08590 | $73,573.40 | $0 |
| 2018-05-02 | $0.08566 | $0.08604 | $0.07981 | $0.08183 | $24,085.80 | $0 |
| 2018-05-03 | $0.08182 | $0.08398 | $0.06352 | $0.07923 | $142,925 | $0 |
| 2018-05-04 | $0.07897 | $0.07897 | $0.03157 | $0.07293 | $133,517 | $0 |
| 2018-05-05 | $0.07300 | $0.07751 | $0.05834 | $0.06008 | $113,829 | $0 |
| 2018-05-06 | $0.06070 | $0.07071 | $0.04630 | $0.05537 | $49,154.70 | $0 |
| 2018-05-07 | $0.05540 | $0.06721 | $0.04789 | $0.05423 | $33,893.00 | $0 |
| 2018-05-08 | $0.05458 | $0.05591 | $0.03817 | $0.04907 | $45,449.70 | $0 |
| 2018-05-09 | $0.04901 | $0.05028 | $0.04234 | $0.04970 | $99,643.60 | $0 |
| 2018-05-10 | $0.04975 | $0.04975 | $0.03784 | $0.04494 | $93,513.00 | $0 |
| 2018-05-11 | $0.04497 | $0.06927 | $0.04411 | $0.06053 | $132,487 | $0 |
| 2018-05-12 | $0.06042 | $0.07986 | $0.04239 | $0.04948 | $124,243 | $0 |
| 2018-05-13 | $0.04938 | $0.05999 | $0.04510 | $0.05806 | $124,409 | $0 |
| 2018-05-14 | $0.05803 | $0.05814 | $0.04437 | $0.05217 | $104,847 | $0 |
| 2018-05-15 | $0.05209 | $0.05460 | $0.04507 | $0.04606 | $98,805.40 | $0 |
| 2018-05-16 | $0.04608 | $0.05154 | $0.04137 | $0.04846 | $39,337.10 | $0 |
| 2018-05-17 | $0.04852 | $0.05128 | $0.04792 | $0.04866 | $34,002.30 | $0 |
| 2018-05-18 | $0.04861 | $0.04993 | $0.04399 | $0.04971 | $29,716.20 | $0 |
| 2018-05-19 | $0.04971 | $0.08569 | $0.04443 | $0.05922 | $60,815.10 | $0 |
| 2018-05-20 | $0.05927 | $0.05990 | $0.05204 | $0.05675 | $33,482.80 | $0 |
| 2018-05-21 | $0.05682 | $0.05899 | $0.05230 | $0.05239 | $31,483.00 | $0 |
| 2018-05-22 | $0.05228 | $0.05364 | $0.04462 | $0.04524 | $39,241.20 | $0 |
| 2018-05-23 | $0.04515 | $0.04776 | $0.03936 | $0.04134 | $41,274.90 | $0 |
| 2018-05-24 | $0.04116 | $0.04363 | $0.03592 | $0.03848 | $39,613.30 | $0 |
| 2018-05-25 | $0.03852 | $0.04712 | $0.03587 | $0.04035 | $44,460.70 | $0 |
| 2018-05-26 | $0.04035 | $0.04182 | $0.03628 | $0.03956 | $24,715.70 | $0 |
| 2018-05-27 | $0.03963 | $0.04006 | $0.03483 | $0.03538 | $32,709.90 | $0 |
| 2018-05-28 | $0.03537 | $0.03702 | $0.03205 | $0.03289 | $19,443.40 | $0 |
| 2018-05-29 | $0.03279 | $0.03522 | $0.03017 | $0.03362 | $23,792.70 | $20,819,080 |
| 2018-05-30 | $0.03364 | $0.03384 | $0.02344 | $0.02749 | $20,617.20 | $17,023,096 |
| 2018-05-31 | $0.02746 | $0.02901 | $0.02622 | $0.02781 | $20,295.70 | $17,219,218 |