BrahmaOS BRM
Xếp hạng #?
20:55:05 04/06/2019
BrahmaOS (BRM)
Không hoạt động
Lịch sử giá BrahmaOS (BRM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004348 | $0.005235 | $0.003980 | $0.003980 | $28,315.50 | $2,464,708 |
| 2018-11-02 | $0.003980 | $0.004525 | $0.003696 | $0.003949 | $4,593.84 | $2,445,288 |
| 2018-11-03 | $0.003949 | $0.004268 | $0.003111 | $0.003697 | $10,110.40 | $2,289,362 |
| 2018-11-04 | $0.003697 | $0.004346 | $0.003546 | $0.004346 | $4,839.33 | $2,691,236 |
| 2018-11-05 | $0.004357 | $0.004396 | $0.004158 | $0.004364 | $11,705.40 | $2,702,661 |
| 2018-11-06 | $0.004359 | $0.005393 | $0.004262 | $0.004389 | $2,669.06 | $2,712,031 |
| 2018-11-07 | $0.004398 | $0.006161 | $0.004372 | $0.005848 | $18,278.00 | $3,621,226 |
| 2018-11-08 | $0.005845 | $0.005978 | $0.004552 | $0.005025 | $2,832.26 | $3,111,966 |
| 2018-11-09 | $0.005023 | $0.005841 | $0.004794 | $0.005272 | $15,552.80 | $3,264,875 |
| 2018-11-10 | $0.005268 | $0.005840 | $0.005165 | $0.005680 | $122,194 | $3,517,617 |
| 2018-11-11 | $0.005672 | $0.005822 | $0.005628 | $0.005789 | $149,262 | $3,584,894 |
| 2018-11-12 | $0.005788 | $0.006042 | $0.005675 | $0.005803 | $80,138.40 | $3,593,434 |
| 2018-11-13 | $0.005804 | $0.006033 | $0.005519 | $0.005646 | $80,994.40 | $3,496,085 |
| 2018-11-14 | $0.005641 | $0.007457 | $0.004384 | $0.004574 | $93,827.90 | $2,832,664 |
| 2018-11-15 | $0.004592 | $0.005087 | $0.004500 | $0.004989 | $58,343.30 | $3,089,499 |
| 2018-11-16 | $0.004994 | $0.005400 | $0.004607 | $0.004623 | $89,443.50 | $2,862,686 |
| 2018-11-17 | $0.004620 | $0.004867 | $0.004341 | $0.004828 | $129,397 | $2,990,107 |
| 2018-11-18 | $0.004827 | $0.005513 | $0.004744 | $0.005328 | $113,346 | $3,299,226 |
| 2018-11-19 | $0.005583 | $0.005716 | $0.004132 | $0.004139 | $82,615.60 | $2,563,277 |
| 2018-11-20 | $0.004114 | $0.005602 | $0.003972 | $0.004533 | $69,102.40 | $2,807,256 |
| 2018-11-21 | $0.004715 | $0.005028 | $0.003841 | $0.004349 | $81,421.00 | $2,692,982 |
| 2018-11-22 | $0.004346 | $0.004871 | $0.003963 | $0.003963 | $55,084.40 | $2,454,199 |
| 2018-11-23 | $0.003936 | $0.004852 | $0.003830 | $0.004357 | $39,269.40 | $2,698,419 |
| 2018-11-24 | $0.004354 | $0.005416 | $0.003759 | $0.005064 | $46,656.60 | $3,135,870 |
| 2018-11-25 | $0.005049 | $0.005517 | $0.003986 | $0.005250 | $15,485.90 | $3,251,097 |
| 2018-11-26 | $0.005244 | $0.005287 | $0.003393 | $0.003847 | $14,617.80 | $2,382,389 |
| 2018-11-27 | $0.003842 | $0.004474 | $0.003661 | $0.004381 | $50,084.20 | $2,713,195 |
| 2018-11-28 | $0.004007 | $0.004871 | $0.003984 | $0.004493 | $90,385.70 | $2,782,373 |
| 2018-11-29 | $0.004499 | $0.005791 | $0.004290 | $0.005180 | $58,079.84 | $3,207,560 |
| 2018-11-30 | $0.005190 | $0.005483 | $0.004588 | $0.004965 | $37,574.69 | $3,074,486 |