Braincoin BRAIN
Xếp hạng #?
23:39:06 05/04/2018
Braincoin (BRAIN)
Không hoạt động
Lịch sử giá Braincoin (BRAIN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.004253 | $0.005454 | $0.004201 | $0.005444 | $133.33 | $54,385.95 |
| 2017-11-02 | $0.005450 | $0.005593 | $0.004453 | $0.004712 | $230.64 | $47,113.37 |
| 2017-11-03 | $0.004706 | $0.005002 | $0.004653 | $0.004814 | $11.81 | $48,193.77 |
| 2017-11-04 | $0.004802 | $0.009795 | $0.004692 | $0.005026 | $806.67 | $50,365.12 |
| 2017-11-05 | $0.005016 | $0.006817 | $0.004981 | $0.005238 | $30.84 | $52,534.77 |
| 2017-11-06 | $0.005249 | $0.005605 | $0.004939 | $0.005019 | $111.03 | $50,375.30 |
| 2017-11-07 | $0.005010 | $0.009104 | $0.004892 | $0.005639 | $624.43 | $56,661.35 |
| 2017-11-08 | $0.005622 | $0.008784 | $0.005588 | $0.006429 | $151.79 | $64,637.96 |
| 2017-11-09 | $0.006422 | $0.006422 | $0.004865 | $0.004904 | $27.44 | $49,349.93 |
| 2017-11-10 | $0.004919 | $0.005061 | $0.004516 | $0.004619 | $4.24 | $46,476.99 |
| 2017-11-11 | $0.004602 | $0.004767 | $0.004457 | $0.004475 | $1.06 | $45,030.31 |
| 2017-11-12 | $0.004234 | $0.004505 | $0.003963 | $0.004104 | $13.00 | $41,330.03 |
| 2017-11-13 | $0.004110 | $0.004641 | $0.004078 | $0.004301 | $40.68 | $43,349.17 |
| 2017-11-14 | $0.004310 | $0.005041 | $0.003446 | $0.003568 | $46.02 | $35,985.76 |
| 2017-11-15 | $0.003570 | $0.004456 | $0.003570 | $0.004214 | $55.51 | $42,534.77 |
| 2017-11-16 | $0.004236 | $0.004236 | $0.003742 | $0.004086 | $57.95 | $41,245.11 |
| 2017-11-17 | $0.004079 | $0.004175 | $0.003935 | $0.004012 | $59.55 | $40,503.68 |
| 2017-11-18 | $0.003997 | $0.004058 | $0.003875 | $0.003979 | $44.16 | $40,162.69 |
| 2017-11-19 | $0.003971 | $0.004676 | $0.003471 | $0.003702 | $55.99 | $37,366.43 |
| 2017-11-20 | $0.003700 | $0.003894 | $0.003664 | $0.003873 | $44.47 | $39,093.28 |
| 2017-11-21 | $0.003873 | $0.004657 | $0.003664 | $0.004371 | $61.58 | $44,122.63 |
| 2017-11-22 | $0.004382 | $0.004477 | $0.004294 | $0.004443 | $42.16 | $44,849.73 |
| 2017-11-23 | $0.004442 | $0.004624 | $0.004416 | $0.004507 | $2.78 | $45,494.56 |
| 2017-11-24 | $0.004501 | $0.004530 | $0.004415 | $0.004511 | $2.78 | $45,539.18 |
| 2017-11-25 | $0.004504 | $0.004987 | $0.004490 | $0.004987 | $42.95 | $50,341.40 |
| 2017-11-26 | $0.004985 | $0.005329 | $0.004980 | $0.005217 | $27.58 | $52,661.70 |
| 2017-11-27 | $0.005218 | $0.005643 | $0.005218 | $0.005352 | $8.28 | $54,021.22 |
| 2017-11-28 | $0.005365 | $0.006080 | $0.005300 | $0.006062 | $17.23 | $61,193.21 |
| 2017-11-29 | $0.006056 | $0.006978 | $0.005023 | $0.005130 | $465.90 | $51,788.43 |
| 2017-11-30 | $0.005209 | $0.006386 | $0.004769 | $0.006327 | $35.90 | $63,867.32 |