BriaCoin BRIA
Xếp hạng #?
09:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.4603 | $0.5200 | $0.4150 | $0.4150 | $541.22 | $279,372 |
| 2018-02-02 | $0.4150 | $0.5000 | $0.3700 | $0.4150 | $218.78 | $279,913 |
| 2018-02-03 | $0.4150 | $0.4898 | $0.4103 | $0.4103 | $96.47 | $277,272 |
| 2018-02-04 | $0.4103 | $0.4889 | $0.3504 | $0.3701 | $198.46 | $250,585 |
| 2018-02-05 | $0.3701 | $0.4799 | $0.3701 | $0.4799 | $60.77 | $325,552 |
| 2018-02-06 | $0.4799 | $0.4799 | $0.3702 | $0.4001 | $1,202.14 | $271,939 |
| 2018-02-07 | $0.4001 | $0.4001 | $0.3999 | $0.3999 | $23.00 | $272,323 |
| 2018-02-08 | $0.3999 | $0.3999 | $0.3738 | $0.3746 | $118.42 | $255,589 |
| 2018-02-09 | $0.3746 | $0.4173 | $0.3706 | $0.3706 | $84.74 | $253,337 |
| 2018-02-10 | $0.3706 | $0.4157 | $0.3700 | $0.3700 | $1,128.62 | $253,410 |
| 2018-02-11 | $0.3700 | $0.3800 | $0.2500 | $0.3700 | $1,699.73 | $253,894 |
| 2018-02-12 | $0.3700 | $0.3986 | $0.3300 | $0.3300 | $1,515.67 | $226,877 |
| 2018-02-13 | $0.3300 | $0.5000 | $0.3200 | $0.5000 | $3,136.95 | $344,405 |
| 2018-02-14 | $0.5000 | $0.5000 | $0.3830 | $0.4999 | $542.08 | $344,984 |
| 2018-02-15 | $0.4999 | $0.4999 | $0.3836 | $0.3868 | $1,372.53 | $267,431 |
| 2018-02-16 | $0.3868 | $0.4935 | $0.3301 | $0.3301 | $420.51 | $228,662 |
| 2018-02-17 | $0.3301 | $0.4393 | $0.3301 | $0.3313 | $76.20 | $229,924 |
| 2018-02-18 | $0.3313 | $0.4290 | $0.3312 | $0.4290 | $995.39 | $298,287 |
| 2018-02-19 | $0.4290 | $0.4290 | $0.3702 | $0.3702 | $10.54 | $257,886 |
| 2018-02-20 | $0.3702 | $0.4285 | $0.3512 | $0.4000 | $431.51 | $279,166 |
| 2018-02-21 | $0.4000 | $0.6099 | $0.3900 | $0.6099 | $5,867.53 | $425,673 |
| 2018-02-22 | $0.6099 | $0.6099 | $0.3905 | $0.6095 | $7,254.14 | $425,394 |
| 2018-02-23 | $0.6095 | $0.6095 | $0.6085 | $0.6085 | $2,282.36 | $424,696 |
| 2018-02-24 | $0.6085 | $0.6085 | $0.4011 | $0.5690 | $399.55 | $397,128 |
| 2018-02-25 | $0.5690 | $0.5690 | $0.4800 | $0.5300 | $6,210.57 | $369,908 |
| 2018-02-26 | $0.5300 | $0.5300 | $0.4100 | $0.4998 | $9,804.40 | $351,059 |
| 2018-02-27 | $0.4998 | $0.4998 | $0.4949 | $0.4949 | $2,449.09 | $347,947 |
| 2018-02-28 | $0.4949 | $0.4949 | $0.4102 | $0.4499 | $1,515.33 | $316,609 |