BriaCoin BRIA
Xếp hạng #?
09:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5501 | $0.7100 | $0.5501 | $0.7100 | $35.42 | $456,824 |
| 2018-01-02 | $0.7100 | $0.7199 | $0.6995 | $0.7199 | $1,550.62 | $463,194 |
| 2018-01-03 | $0.7199 | $0.8721 | $0.6970 | $0.8716 | $8,451.85 | $560,827 |
| 2018-01-04 | $0.8717 | $1.06 | $0.7789 | $0.9347 | $12,806.90 | $601,446 |
| 2018-01-05 | $0.9336 | $1.15 | $0.9313 | $1.15 | $16,642.20 | $740,628 |
| 2018-01-06 | $1.15 | $1.16 | $1.14 | $1.15 | $16,585.30 | $737,170 |
| 2018-01-16 | $0.7600 | $0.8498 | $0.5900 | $0.6997 | $7,201.80 | $450,273 |
| 2018-01-17 | $0.6997 | $0.6997 | $0.5900 | $0.5900 | $102.62 | $385,616 |
| 2018-01-18 | $0.5900 | $0.6598 | $0.5200 | $0.5502 | $658.98 | $360,330 |
| 2018-01-19 | $0.5502 | $0.7478 | $0.5502 | $0.7200 | $10,147.30 | $472,485 |
| 2018-01-20 | $0.7200 | $0.7400 | $0.6300 | $0.7298 | $14,080.10 | $479,866 |
| 2018-01-21 | $0.7298 | $0.7298 | $0.6604 | $0.7093 | $1,209.91 | $467,307 |
| 2018-01-22 | $0.7093 | $0.7093 | $0.6606 | $0.7000 | $2,008.06 | $462,087 |
| 2018-01-23 | $0.7000 | $0.7000 | $0.5903 | $0.6001 | $3,196.03 | $396,920 |
| 2018-01-24 | $0.6001 | $0.6493 | $0.5500 | $0.6395 | $3,680.63 | $423,803 |
| 2018-01-25 | $0.6396 | $0.6399 | $0.6390 | $0.6390 | $15,550.70 | $424,306 |
| 2018-01-26 | $0.6390 | $0.6390 | $0.5811 | $0.6375 | $925.10 | $424,167 |
| 2018-01-27 | $0.6375 | $0.6375 | $0.5100 | $0.6263 | $9,725.67 | $417,548 |
| 2018-01-28 | $0.6263 | $0.6263 | $0.3503 | $0.3503 | $2,217.49 | $233,997 |
| 2018-01-29 | $0.3503 | $0.5000 | $0.3503 | $0.4999 | $3,685.15 | $334,579 |
| 2018-01-30 | $0.4999 | $0.5000 | $0.4101 | $0.5000 | $907.96 | $335,299 |
| 2018-01-31 | $0.5000 | $0.5698 | $0.4603 | $0.4603 | $1,920.77 | $309,273 |