BriaCoin BRIA
Xếp hạng #?
09:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.4299 | $0.4299 | $0.4207 | $0.4207 | $522.74 | $312,761 |
| 2018-06-02 | $0.4207 | $0.4207 | $0.4199 | $0.4199 | $469.92 | $312,167 |
| 2018-06-03 | $0.4199 | $0.4200 | $0.4099 | $0.4100 | $167.06 | $304,807 |
| 2018-06-04 | $0.4100 | $0.4100 | $0.3000 | $0.3994 | $718.45 | $296,926 |
| 2018-06-05 | $0.3994 | $0.4000 | $0.3978 | $0.4000 | $3,704.21 | $297,372 |
| 2018-06-06 | $0.4000 | $0.4000 | $0.3800 | $0.4000 | $292.12 | $297,372 |
| 2018-06-07 | $0.4000 | $0.4000 | $0.3004 | $0.3004 | $425.77 | $223,327 |
| 2018-06-08 | $0.3004 | $0.4596 | $0.3004 | $0.3709 | $2,594.81 | $275,738 |
| 2018-06-09 | $0.3709 | $0.4198 | $0.3709 | $0.4196 | $886.78 | $311,944 |
| 2018-06-10 | $0.4196 | $0.4197 | $0.3709 | $0.4189 | $3,344.73 | $311,423 |
| 2018-06-11 | $0.4189 | $0.4397 | $0.4187 | $0.4397 | $675.97 | $326,887 |
| 2018-06-12 | $0.4397 | $0.4397 | $0.3801 | $0.4374 | $533.84 | $325,177 |
| 2018-06-13 | $0.4374 | $0.4374 | $0.3806 | $0.4349 | $225.63 | $323,318 |
| 2018-06-14 | $0.4349 | $0.4596 | $0.3600 | $0.4596 | $2,090.33 | $341,681 |
| 2018-06-15 | $0.4596 | $0.4596 | $0.4000 | $0.4446 | $863.11 | $330,529 |
| 2018-06-16 | $0.4446 | $0.4500 | $0.4000 | $0.4500 | $1,134.33 | $334,544 |
| 2018-06-17 | $0.4500 | $0.5399 | $0.4103 | $0.4501 | $1,754.38 | $334,618 |
| 2018-06-18 | $0.4501 | $0.5549 | $0.4200 | $0.5500 | $1,602.58 | $408,887 |
| 2018-06-19 | $0.5500 | $0.5500 | $0.4300 | $0.5458 | $2,744.67 | $405,765 |
| 2018-06-20 | $0.5458 | $0.6399 | $0.3850 | $0.4300 | $5,279.96 | $319,675 |
| 2018-06-21 | $0.4300 | $0.6000 | $0.4000 | $0.5000 | $2,874.59 | $371,715 |
| 2018-06-22 | $0.5000 | $0.5000 | $0.3708 | $0.4200 | $5,204.00 | $312,241 |
| 2018-06-23 | $0.4200 | $0.4695 | $0.4200 | $0.4660 | $2,294.16 | $346,439 |
| 2018-06-24 | $0.4660 | $0.4661 | $0.4007 | $0.4600 | $3,263.76 | $341,978 |
| 2018-06-25 | $0.4600 | $0.4646 | $0.4000 | $0.4000 | $959.53 | $297,372 |
| 2018-06-26 | $0.4000 | $0.4358 | $0.3102 | $0.4000 | $1,585.55 | $297,372 |
| 2018-06-27 | $0.4000 | $0.5400 | $0.3105 | $0.5400 | $3,466.86 | $401,453 |
| 2018-06-28 | $0.5400 | $0.5467 | $0.4933 | $0.5407 | $1,016.55 | $401,973 |
| 2018-06-29 | $0.5407 | $0.5901 | $0.4959 | $0.5900 | $7,721.60 | $438,624 |
| 2018-06-30 | $0.5900 | $0.6500 | $0.5100 | $0.5700 | $703.19 | $423,756 |