BriaCoin BRIA
Xếp hạng #?
09:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.4499 | $0.4499 | $0.3712 | $0.4099 | $1,173.41 | $288,732 |
| 2018-03-02 | $0.4100 | $0.4100 | $0.3603 | $0.4000 | $489.67 | $282,026 |
| 2018-03-03 | $0.4000 | $0.4000 | $0.3800 | $0.3800 | $432.11 | $268,176 |
| 2018-03-04 | $0.3800 | $0.3991 | $0.3203 | $0.3896 | $757.09 | $275,211 |
| 2018-03-05 | $0.3896 | $0.4941 | $0.3600 | $0.4940 | $1,379.24 | $349,289 |
| 2018-03-06 | $0.4940 | $0.4940 | $0.3900 | $0.4846 | $689.67 | $342,969 |
| 2018-03-07 | $0.4846 | $0.4846 | $0.4000 | $0.4496 | $2,119.26 | $318,497 |
| 2018-03-08 | $0.4496 | $0.4496 | $0.3907 | $0.3907 | $89.86 | $277,038 |
| 2018-03-09 | $0.3907 | $0.3907 | $0.3900 | $0.3900 | $41.14 | $276,806 |
| 2018-03-10 | $0.3900 | $0.4090 | $0.3900 | $0.4090 | $2,985.97 | $290,565 |
| 2018-03-11 | $0.4090 | $0.4090 | $0.3102 | $0.4000 | $1,374.07 | $284,437 |
| 2018-03-12 | $0.4000 | $0.4000 | $0.2001 | $0.4000 | $124.00 | $284,706 |
| 2018-03-13 | $0.4000 | $0.4000 | $0.3600 | $0.3600 | $2.00 | $256,475 |
| 2018-03-14 | $0.3600 | $0.3600 | $0.2604 | $0.2604 | $4.29 | $185,690 |
| 2018-03-15 | $0.2604 | $0.3848 | $0.2604 | $0.3841 | $19,318.00 | $274,156 |
| 2018-03-16 | $0.3841 | $0.3841 | $0.3100 | $0.3100 | $445.65 | $221,476 |
| 2018-03-17 | $0.3100 | $0.3800 | $0.3100 | $0.3800 | $28.91 | $271,747 |
| 2018-03-18 | $0.3800 | $0.3800 | $0.3200 | $0.3797 | $2,160.07 | $271,783 |
| 2018-03-19 | $0.3797 | $0.3797 | $0.3100 | $0.3100 | $5.04 | $222,079 |
| 2018-03-20 | $0.3100 | $0.3100 | $0.2902 | $0.2902 | $839.86 | $208,021 |
| 2018-03-21 | $0.2902 | $0.3100 | $0.2700 | $0.3098 | $719.04 | $222,279 |
| 2018-03-22 | $0.3098 | $0.3098 | $0.2600 | $0.3098 | $2,771.02 | $222,486 |
| 2018-03-23 | $0.3098 | $0.3098 | $0.1290 | $0.3000 | $4,063.21 | $215,646 |
| 2018-03-24 | $0.3000 | $0.3000 | $0.3000 | $0.3000 | $1.50 | $215,844 |
| 2018-03-25 | $0.3000 | $0.3000 | $0.2989 | $0.2989 | $1,340.35 | $215,235 |
| 2018-03-26 | $0.2989 | $0.2989 | $0.2500 | $0.2500 | $839.69 | $180,024 |
| 2018-03-27 | $0.2500 | $0.2985 | $0.2500 | $0.2500 | $563.21 | $180,024 |
| 2018-03-28 | $0.2500 | $0.2985 | $0.2109 | $0.2985 | $3,787.95 | $214,949 |
| 2018-03-29 | $0.2985 | $0.2989 | $0.2500 | $0.2500 | $2,851.17 | $180,024 |
| 2018-03-30 | $0.2500 | $0.2985 | $0.2500 | $0.2984 | $1,456.23 | $215,761 |
| 2018-03-31 | $0.2984 | $0.2984 | $0.2200 | $0.2979 | $1,469.46 | $215,600 |