BriaCoin BRIA
Xếp hạng #?
09:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2001 | $0.2500 | $0.2001 | $0.2014 | $81.12 | $149,592 |
| 2018-05-02 | $0.2014 | $0.3000 | $0.2014 | $0.3000 | $763.75 | $222,911 |
| 2018-05-03 | $0.3000 | $0.3100 | $0.2470 | $0.2999 | $1,788.06 | $222,942 |
| 2018-05-04 | $0.2999 | $0.3000 | $0.2505 | $0.2527 | $695.90 | $187,865 |
| 2018-05-05 | $0.2527 | $0.3092 | $0.2527 | $0.2701 | $156.38 | $200,801 |
| 2018-05-06 | $0.2701 | $0.3100 | $0.2700 | $0.3100 | $191.65 | $230,464 |
| 2018-05-07 | $0.3100 | $0.3100 | $0.2900 | $0.3000 | $148.52 | $223,029 |
| 2018-05-08 | $0.3000 | $0.3499 | $0.2997 | $0.3499 | $875.00 | $260,126 |
| 2018-05-09 | $0.3499 | $0.3900 | $0.3200 | $0.3899 | $452.67 | $289,864 |
| 2018-05-10 | $0.3899 | $0.3900 | $0.3600 | $0.3897 | $5,642.84 | $289,715 |
| 2018-05-11 | $0.3897 | $0.3994 | $0.3850 | $0.3993 | $4,839.89 | $296,852 |
| 2018-05-12 | $0.3993 | $0.3996 | $0.3856 | $0.3996 | $3,011.24 | $297,075 |
| 2018-05-13 | $0.3996 | $0.3996 | $0.3200 | $0.3996 | $3,430.08 | $297,075 |
| 2018-05-14 | $0.3996 | $0.3997 | $0.3901 | $0.3995 | $5,871.61 | $297,001 |
| 2018-05-15 | $0.3995 | $0.3997 | $0.3901 | $0.3997 | $5,292.66 | $297,149 |
| 2018-05-16 | $0.3997 | $0.3997 | $0.3951 | $0.3978 | $725.98 | $295,737 |
| 2018-05-17 | $0.3978 | $0.3978 | $0.3533 | $0.3976 | $637.87 | $295,588 |
| 2018-05-18 | $0.3976 | $0.3976 | $0.3532 | $0.3948 | $674.65 | $293,506 |
| 2018-05-19 | $0.3948 | $0.4000 | $0.3800 | $0.3850 | $5,631.06 | $286,221 |
| 2018-05-20 | $0.4000 | $1.00 | $0.3550 | $1.00 | $19,237.10 | $743,431 |
| 2018-05-21 | $1.00 | $1.00 | $0.4100 | $0.6000 | $11,721.10 | $446,058 |
| 2018-05-22 | $0.6000 | $0.6000 | $0.4500 | $0.5700 | $16,918.10 | $423,756 |
| 2018-05-23 | $0.5700 | $0.6600 | $0.5100 | $0.5100 | $1,821.96 | $379,150 |
| 2018-05-24 | $0.5100 | $0.5989 | $0.4111 | $0.5691 | $2,332.72 | $423,086 |
| 2018-05-25 | $0.5691 | $0.5691 | $0.3802 | $0.5541 | $457.18 | $411,935 |
| 2018-05-26 | $0.5541 | $0.5541 | $0.4000 | $0.5000 | $2,093.79 | $371,715 |
| 2018-05-27 | $0.5000 | $0.5000 | $0.4005 | $0.4967 | $1,917.14 | $369,262 |
| 2018-05-28 | $0.4967 | $0.4967 | $0.4000 | $0.4799 | $1,789.37 | $356,772 |
| 2018-05-29 | $0.4799 | $0.4799 | $0.4010 | $0.4010 | $442.45 | $298,116 |
| 2018-05-30 | $0.4010 | $0.4595 | $0.3910 | $0.4489 | $1,144.04 | $333,726 |
| 2018-05-31 | $0.4489 | $0.4489 | $0.3000 | $0.4299 | $1,718.38 | $319,601 |