Braincoin BRAIN
Xếp hạng #?
23:39:06 05/04/2018
Braincoin (BRAIN)
Không hoạt động
Lịch sử giá Braincoin (BRAIN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.006296 | $0.006365 | $0.005014 | $0.005774 | $16.15 | $58,281.37 |
| 2017-12-02 | $0.005769 | $0.007165 | $0.005120 | $0.005133 | $573.48 | $51,814.58 |
| 2017-12-03 | $0.005138 | $0.006155 | $0.005104 | $0.005826 | $26.73 | $58,814.25 |
| 2017-12-04 | $0.005846 | $0.006049 | $0.005662 | $0.006049 | $30.25 | $61,064.81 |
| 2017-12-05 | $0.006061 | $0.006082 | $0.004754 | $0.005160 | $233.40 | $52,085.01 |
| 2017-12-06 | $0.005148 | $0.006063 | $0.005148 | $0.006054 | $87.82 | $61,113.56 |
| 2017-12-07 | $0.006044 | $0.008497 | $0.006044 | $0.008311 | $82.60 | $83,895.06 |
| 2017-12-08 | $0.008331 | $0.008455 | $0.006478 | $0.007489 | $7.04 | $75,596.23 |
| 2017-12-09 | $0.007481 | $0.007592 | $0.004030 | $0.005691 | $3,340.41 | $57,449.29 |
| 2017-12-10 | $0.005714 | $0.006261 | $0.003868 | $0.004454 | $282.71 | $44,958.35 |
| 2017-12-11 | $0.004422 | $0.004906 | $0.0009961 | $0.001007 | $668.18 | $10,164.78 |
| 2017-12-12 | $0.001010 | $0.003415 | $0.0009994 | $0.001554 | $31.78 | $15,682.09 |
| 2017-12-13 | $0.001555 | $0.003326 | $0.001555 | $0.002957 | $40.32 | $29,850.02 |
| 2017-12-14 | $0.002948 | $0.002990 | $0.001646 | $0.002650 | $46.79 | $26,750.63 |
| 2017-12-15 | $0.002654 | $0.002892 | $0.002654 | $0.002820 | $11.16 | $28,461.63 |
| 2017-12-16 | $0.002823 | $0.003337 | $0.002815 | $0.003311 | $137.46 | $33,418.70 |
| 2017-12-17 | $0.003311 | $0.003311 | $0.003019 | $0.003052 | $2.29 | $30,806.77 |
| 2017-12-18 | $0.003061 | $0.003087 | $0.002855 | $0.003059 | $142.09 | $30,876.52 |
| 2017-12-19 | $0.003061 | $0.003241 | $0.002841 | $0.002998 | $26.88 | $30,264.50 |
| 2017-12-20 | $0.002995 | $0.002995 | $0.002522 | $0.002630 | $62.77 | $26,552.68 |
| 2017-12-21 | $0.002637 | $0.003130 | $0.002604 | $0.002975 | $8.35 | $30,032.53 |
| 2017-12-22 | $0.002985 | $0.003015 | $0.002060 | $0.002459 | $1.37 | $24,821.28 |
| 2017-12-23 | $0.002482 | $0.003445 | $0.002447 | $0.003034 | $147.29 | $30,624.97 |
| 2017-12-24 | $0.003067 | $0.003067 | $0.002639 | $0.003067 | $7.79 | $30,962.32 |
| 2017-12-25 | $0.003099 | $0.003189 | $0.002460 | $0.002510 | $3.91 | $25,336.00 |
| 2017-12-26 | $0.002507 | $0.003028 | $0.002497 | $0.002849 | $8.72 | $28,754.98 |
| 2017-12-27 | $0.002851 | $0.003204 | $0.001244 | $0.003110 | $72.68 | $31,390.73 |
| 2017-12-28 | $0.003103 | $0.003113 | $0.002350 | $0.002721 | $38.22 | $27,463.60 |
| 2017-12-29 | $0.002749 | $0.004457 | $0.002684 | $0.004360 | $630.84 | $44,008.66 |
| 2017-12-30 | $0.004349 | $0.005328 | $0.002517 | $0.002571 | $2,684.29 | $25,949.33 |
| 2017-12-31 | $0.002543 | $0.004679 | $0.002518 | $0.003064 | $195.50 | $30,929.62 |