BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.3545 | $0.3547 | $0.2788 | $0.2788 | $130.32 | $15,647.08 |
| 2017-09-02 | $0.2791 | $0.3662 | $0.2674 | $0.3662 | $1,830.83 | $20,553.06 |
| 2017-09-03 | $0.3658 | $0.3754 | $0.1875 | $0.2169 | $199.60 | $12,172.50 |
| 2017-09-04 | $0.2131 | $0.3540 | $0.1526 | $0.3521 | $1,249.69 | $19,758.64 |
| 2017-09-05 | $0.3523 | $0.3523 | $0.1862 | $0.3047 | $590.99 | $17,100.66 |
| 2017-09-06 | $0.3047 | $0.3720 | $0.3005 | $0.3065 | $455.51 | $17,204.10 |
| 2017-09-07 | $0.3064 | $0.3541 | $0.1421 | $0.1422 | $563.20 | $7,978.61 |
| 2017-09-08 | $0.1422 | $0.1797 | $0.1208 | $0.1303 | $179.55 | $7,312.82 |
| 2017-09-09 | $0.1303 | $0.1304 | $0.1281 | $0.1286 | $74.71 | $7,217.52 |
| 2017-09-10 | $0.1286 | $0.3144 | $0.1284 | $0.1639 | $233.93 | $9,197.20 |
| 2017-09-11 | $0.1642 | $0.3042 | $0.1555 | $0.2894 | $1,577.75 | $16,244.22 |
| 2017-09-12 | $0.2894 | $0.3072 | $0.1742 | $0.2141 | $324.71 | $12,017.38 |
| 2017-09-13 | $0.2143 | $0.3129 | $0.2016 | $0.2579 | $1,170.94 | $14,474.56 |
| 2017-09-14 | $0.2579 | $0.2807 | $0.1637 | $0.2088 | $1,775.87 | $11,719.09 |
| 2017-09-15 | $0.2099 | $0.3562 | $0.1996 | $0.3405 | $5,291.97 | $19,112.50 |
| 2017-09-16 | $0.3397 | $0.3585 | $0.1972 | $0.1972 | $426.90 | $11,067.44 |
| 2017-09-17 | $0.1972 | $0.2957 | $0.1972 | $0.2595 | $2,489.99 | $14,561.27 |
| 2017-09-18 | $0.2593 | $0.2815 | $0.2109 | $0.2802 | $709.11 | $62,413.85 |
| 2017-09-19 | $0.2806 | $0.3038 | $0.2194 | $0.2212 | $1,667.00 | $50,770.09 |
| 2017-09-20 | $0.2211 | $0.2825 | $0.1945 | $0.1945 | $2,201.86 | $45,974.52 |
| 2017-09-21 | $0.1944 | $0.2421 | $0.1944 | $0.2244 | $1,936.12 | $54,569.12 |
| 2017-09-22 | $0.2244 | $0.2260 | $0.1930 | $0.2170 | $1,531.45 | $54,239.39 |
| 2017-09-23 | $0.2168 | $0.2461 | $0.1994 | $0.2379 | $660.10 | $61,092.98 |
| 2017-09-24 | $0.2379 | $0.2400 | $0.1954 | $0.1954 | $285.66 | $51,482.19 |
| 2017-09-25 | $0.1954 | $0.2738 | $0.1954 | $0.2595 | $2,091.92 | $70,140.11 |
| 2017-09-26 | $0.2595 | $0.2758 | $0.2002 | $0.2107 | $709.54 | $58,386.38 |
| 2017-09-27 | $0.2107 | $0.3183 | $0.2107 | $0.3175 | $1,762.02 | $90,131.45 |
| 2017-09-28 | $0.3175 | $1.18 | $0.2370 | $1.18 | $17,934.20 | $343,639 |
| 2017-09-29 | $1.27 | $8.80 | $0.5732 | $0.8564 | $4,256.72 | $254,837 |
| 2017-09-30 | $0.8399 | $0.9525 | $0.4685 | $0.5486 | $2,280.06 | $166,989 |