BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5487 | $0.6997 | $0.4180 | $0.4967 | $1,715.92 | $154,557 |
| 2017-10-02 | $0.4966 | $0.5134 | $0.3974 | $0.4694 | $1,392.62 | $149,257 |
| 2017-10-03 | $0.4694 | $0.4707 | $0.3242 | $0.4453 | $1,756.52 | $144,638 |
| 2017-10-04 | $0.4461 | $0.5107 | $0.3746 | $0.3746 | $1,500.73 | $124,257 |
| 2017-10-05 | $0.3747 | $0.4460 | $0.3290 | $0.3987 | $1,601.92 | $134,949 |
| 2017-10-06 | $0.3987 | $0.4322 | $0.3865 | $0.4318 | $1,512.28 | $149,083 |
| 2017-10-07 | $0.4318 | $0.4323 | $0.3918 | $0.4010 | $3,033.99 | $141,180 |
| 2017-10-08 | $0.4000 | $0.4017 | $0.2765 | $0.3015 | $1,041.14 | $108,208 |
| 2017-10-09 | $0.3015 | $0.4090 | $0.2957 | $0.4085 | $974.64 | $149,393 |
| 2017-10-10 | $0.4085 | $0.4428 | $0.3239 | $0.3391 | $347.84 | $126,336 |
| 2017-10-11 | $0.3391 | $0.4394 | $0.3389 | $0.4386 | $1,106.58 | $166,379 |
| 2017-10-12 | $0.4387 | $0.5233 | $0.4135 | $0.5004 | $2,568.37 | $193,212 |
| 2017-10-13 | $0.5008 | $0.7223 | $0.3758 | $0.6638 | $6,781.27 | $260,730 |
| 2017-10-14 | $0.6638 | $0.6993 | $0.5387 | $0.6779 | $5,215.31 | $271,036 |
| 2017-10-15 | $0.6779 | $0.6779 | $0.5038 | $0.5500 | $1,427.21 | $223,649 |
| 2017-10-16 | $0.5500 | $0.5992 | $0.5004 | $0.5605 | $1,334.19 | $231,771 |
| 2017-10-17 | $0.5605 | $0.5696 | $0.5021 | $0.5258 | $969.17 | $220,997 |
| 2017-10-18 | $0.5258 | $0.6182 | $0.5247 | $0.5737 | $2,677.82 | $245,073 |
| 2017-10-19 | $0.5738 | $0.7467 | $0.5567 | $0.7381 | $3,160.50 | $318,059 |
| 2017-10-20 | $0.7382 | $0.7578 | $0.5339 | $0.6047 | $1,043.92 | $262,645 |
| 2017-10-21 | $0.6045 | $0.8101 | $0.6041 | $0.8061 | $1,049.59 | $352,913 |
| 2017-10-22 | $0.8062 | $1.31 | $0.6628 | $1.12 | $2,957.21 | $495,016 |
| 2017-10-23 | $1.12 | $1.15 | $0.8198 | $1.07 | $4,243.81 | $475,085 |
| 2017-10-24 | $1.07 | $1.08 | $0.8102 | $0.9767 | $6,888.94 | $437,754 |
| 2017-10-25 | $0.9767 | $1.28 | $0.8963 | $1.01 | $3,485.96 | $454,426 |
| 2017-10-26 | $1.17 | $1.69 | $1.00 | $1.40 | $7,575.41 | $639,333 |
| 2017-10-27 | $1.40 | $1.86 | $1.39 | $1.62 | $12,912.30 | $740,853 |
| 2017-10-28 | $1.62 | $1.81 | $1.51 | $1.73 | $9,847.78 | $800,468 |
| 2017-10-29 | $1.73 | $1.83 | $1.46 | $1.62 | $7,561.60 | $754,837 |
| 2017-10-30 | $1.62 | $1.65 | $1.47 | $1.60 | $3,589.97 | $751,569 |
| 2017-10-31 | $1.60 | $1.60 | $1.02 | $1.14 | $1,969.82 | $540,446 |