BriaCoin BRIA
Xếp hạng #?
09:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2979 | $0.2988 | $0.2404 | $0.2981 | $1,992.36 | $215,941 |
| 2018-04-02 | $0.2981 | $0.4089 | $0.2900 | $0.4089 | $2,718.69 | $296,474 |
| 2018-04-03 | $0.4089 | $0.4089 | $0.3061 | $0.4070 | $1,259.95 | $295,365 |
| 2018-04-04 | $0.4070 | $0.4070 | $0.3077 | $0.3077 | $172.37 | $223,504 |
| 2018-04-05 | $0.3077 | $0.3696 | $0.3045 | $0.3200 | $406.73 | $232,648 |
| 2018-04-06 | $0.3200 | $0.3297 | $0.3000 | $0.3297 | $494.13 | $239,921 |
| 2018-04-07 | $0.3298 | $0.3499 | $0.3298 | $0.3499 | $1,055.40 | $254,856 |
| 2018-04-08 | $0.3499 | $0.3499 | $0.3009 | $0.3390 | $707.58 | $247,148 |
| 2018-04-09 | $0.3390 | $0.3390 | $0.3017 | $0.3017 | $16.98 | $220,126 |
| 2018-04-10 | $0.3017 | $0.3299 | $0.3017 | $0.3299 | $38.79 | $240,886 |
| 2018-04-11 | $0.3299 | $0.3299 | $0.3039 | $0.3039 | $43.10 | $222,102 |
| 2018-04-12 | $0.3039 | $0.3293 | $0.3039 | $0.3039 | $78.22 | $222,302 |
| 2018-04-13 | $0.3039 | $0.3039 | $0.2855 | $0.2855 | $142.75 | $209,031 |
| 2018-04-14 | $0.2855 | $0.3247 | $0.2855 | $0.3247 | $3.15 | $237,950 |
| 2018-04-15 | $0.3247 | $0.3247 | $0.3033 | $0.3033 | $9.99 | $222,468 |
| 2018-04-16 | $0.3033 | $0.3244 | $0.2700 | $0.3244 | $4,241.21 | $238,157 |
| 2018-04-17 | $0.3244 | $0.3244 | $0.3000 | $0.3000 | $2.96 | $220,440 |
| 2018-04-18 | $0.3000 | $0.3000 | $0.2701 | $0.2701 | $24.38 | $198,654 |
| 2018-04-19 | $0.2701 | $0.3192 | $0.2701 | $0.3192 | $1,048.38 | $234,982 |
| 2018-04-20 | $0.3192 | $0.3192 | $0.3188 | $0.3188 | $868.53 | $234,898 |
| 2018-04-21 | $0.3188 | $0.3188 | $0.2705 | $0.3187 | $2.88 | $235,042 |
| 2018-04-22 | $0.3187 | $0.3187 | $0.2715 | $0.3186 | $3,386.25 | $235,182 |
| 2018-04-23 | $0.3186 | $0.3189 | $0.2600 | $0.2655 | $1,628.45 | $196,165 |
| 2018-04-24 | $0.2655 | $0.3163 | $0.02000 | $0.07890 | $72.38 | $58,347.24 |
| 2018-04-25 | $0.07890 | $0.2010 | $0.07890 | $0.2010 | $42.53 | $148,766 |
| 2018-04-26 | $0.2010 | $0.2699 | $0.1500 | $0.1500 | $545.94 | $111,124 |
| 2018-04-27 | $0.1500 | $0.2497 | $0.1500 | $0.2497 | $593.33 | $185,147 |
| 2018-04-28 | $0.2497 | $0.2638 | $0.2480 | $0.2631 | $624.08 | $195,198 |
| 2018-04-29 | $0.2631 | $0.2631 | $0.1716 | $0.1817 | $457.61 | $134,857 |
| 2018-04-30 | $0.1817 | $0.2001 | $0.1817 | $0.2001 | $260.35 | $148,570 |