BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.6853 | $0.9246 | $0.5914 | $0.7635 | $3,824.40 | $25,697.95 |
| 2017-08-02 | $0.7634 | $0.7649 | $0.2934 | $0.5678 | $435.60 | $19,114.09 |
| 2017-08-03 | $0.5678 | $0.7259 | $0.4519 | $0.6938 | $534.20 | $23,353.46 |
| 2017-08-04 | $0.6939 | $0.7503 | $0.4668 | $0.7380 | $265.56 | $24,844.51 |
| 2017-08-05 | $0.7378 | $0.7580 | $0.5107 | $0.5146 | $439.67 | $17,324.98 |
| 2017-08-06 | $0.5147 | $0.7109 | $0.4824 | $0.6572 | $911.74 | $22,125.37 |
| 2017-08-07 | $0.6561 | $1.19 | $0.4541 | $0.9498 | $3,006.67 | $31,977.93 |
| 2017-08-08 | $0.9505 | $1.03 | $0.3708 | $1.02 | $5,408.29 | $34,441.40 |
| 2017-08-09 | $1.02 | $1.03 | $0.3512 | $0.8924 | $837.31 | $30,048.89 |
| 2017-08-10 | $0.8914 | $0.9571 | $0.5325 | $0.5471 | $3,490.84 | $18,422.18 |
| 2017-08-11 | $0.5470 | $0.5470 | $0.2721 | $0.4991 | $4,322.33 | $16,807.21 |
| 2017-08-12 | $0.5147 | $0.6963 | $0.4765 | $0.6124 | $1,964.33 | $20,623.72 |
| 2017-08-13 | $0.5786 | $0.7309 | $0.4704 | $0.6415 | $1,153.89 | $21,602.69 |
| 2017-08-14 | $0.6421 | $0.6533 | $0.4491 | $0.4543 | $409.74 | $15,300.71 |
| 2017-08-15 | $0.4548 | $0.6106 | $0.1531 | $0.1532 | $243.10 | $5,158.23 |
| 2017-08-16 | $0.3191 | $0.3671 | $0.1600 | $0.3670 | $1,169.57 | $12,361.75 |
| 2017-08-17 | $0.4050 | $0.8102 | $0.1271 | $0.6353 | $2,462.62 | $21,398.68 |
| 2017-08-18 | $0.6221 | $0.6221 | $0.3640 | $0.5594 | $1,104.27 | $18,841.32 |
| 2017-08-19 | $0.5590 | $0.8254 | $0.5053 | $0.8253 | $915.22 | $27,797.21 |
| 2017-08-20 | $0.8248 | $0.8263 | $0.7422 | $0.7422 | $1,451.69 | $27,407.34 |
| 2017-08-21 | $0.7401 | $0.7446 | $0.7004 | $0.7425 | $1,153.23 | $30,474.26 |
| 2017-08-22 | $0.7425 | $0.7425 | $0.6708 | $0.6929 | $953.76 | $33,108.34 |
| 2017-08-23 | $0.6921 | $0.7398 | $0.6762 | $0.7398 | $15.00 | $40,324.75 |
| 2017-08-24 | $0.7398 | $0.7398 | $0.4079 | $0.4144 | $670.36 | $23,255.50 |
| 2017-08-25 | $0.4140 | $0.4258 | $0.2123 | $0.2136 | $372.26 | $11,987.30 |
| 2017-08-26 | $0.2139 | $0.5645 | $0.2138 | $0.5098 | $2,436.74 | $28,614.17 |
| 2017-08-27 | $0.5082 | $0.5099 | $0.3191 | $0.3429 | $846.84 | $19,244.95 |
| 2017-08-28 | $0.2919 | $0.5754 | $0.2403 | $0.5754 | $2,073.95 | $32,295.72 |
| 2017-08-29 | $0.5754 | $0.5782 | $0.2471 | $0.3637 | $1,633.57 | $20,412.98 |
| 2017-08-30 | $0.3636 | $0.3636 | $0.1866 | $0.3550 | $1,991.59 | $19,923.98 |
| 2017-08-31 | $0.3549 | $0.3565 | $0.1745 | $0.3545 | $1,257.76 | $19,893.45 |