BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.14 | $1.86 | $1.13 | $1.74 | $25,038.30 | $826,233 |
| 2017-11-02 | $1.74 | $2.27 | $1.35 | $1.97 | $52,372.20 | $943,294 |
| 2017-11-03 | $1.97 | $1.99 | $1.57 | $1.69 | $3,791.89 | $817,807 |
| 2017-11-04 | $1.69 | $1.76 | $1.51 | $1.67 | $10,166.90 | $811,019 |
| 2017-11-05 | $1.67 | $1.77 | $1.52 | $1.72 | $3,953.11 | $841,895 |
| 2017-11-06 | $1.72 | $1.75 | $1.55 | $1.65 | $10,712.90 | $815,677 |
| 2017-11-07 | $1.65 | $2.15 | $1.44 | $1.54 | $25,149.20 | $765,872 |
| 2017-11-08 | $1.54 | $1.87 | $1.52 | $1.73 | $3,482.69 | $865,253 |
| 2017-11-09 | $1.73 | $1.84 | $1.54 | $1.68 | $2,347.87 | $845,498 |
| 2017-11-10 | $1.68 | $1.70 | $1.49 | $1.65 | $2,211.63 | $835,996 |
| 2017-11-11 | $1.65 | $1.69 | $1.39 | $1.56 | $2,323.63 | $796,240 |
| 2017-11-12 | $1.56 | $1.58 | $0.9347 | $1.52 | $5,075.77 | $780,795 |
| 2017-11-13 | $1.07 | $1.54 | $1.04 | $1.16 | $5,168.04 | $599,371 |
| 2017-11-14 | $1.16 | $1.58 | $1.13 | $1.50 | $3,170.11 | $783,836 |
| 2017-11-15 | $1.51 | $1.64 | $1.51 | $1.60 | $1,343.60 | $838,311 |
| 2017-11-16 | $1.60 | $1.60 | $1.19 | $1.45 | $2,926.62 | $763,509 |
| 2017-11-17 | $1.44 | $1.54 | $1.21 | $1.37 | $3,057.30 | $726,115 |
| 2017-11-18 | $1.36 | $1.36 | $1.05 | $1.10 | $672.97 | $589,159 |
| 2017-11-19 | $1.10 | $1.43 | $0.5237 | $1.40 | $6,722.29 | $756,445 |
| 2017-11-20 | $1.40 | $1.40 | $1.13 | $1.36 | $2,167.47 | $738,360 |
| 2017-11-21 | $1.36 | $1.38 | $1.14 | $1.30 | $4,992.53 | $708,493 |
| 2017-11-22 | $1.30 | $1.46 | $1.07 | $1.31 | $5,835.76 | $719,968 |
| 2017-11-23 | $1.31 | $1.38 | $0.8414 | $1.07 | $2,453.97 | $589,483 |
| 2017-11-24 | $1.07 | $1.37 | $0.9812 | $1.02 | $8,338.52 | $567,359 |
| 2017-11-25 | $1.02 | $1.33 | $1.02 | $1.12 | $1,735.88 | $624,545 |
| 2017-11-26 | $1.12 | $1.15 | $0.8791 | $1.14 | $2,084.97 | $642,415 |
| 2017-11-27 | $1.14 | $1.31 | $0.9309 | $1.11 | $5,830.33 | $628,892 |
| 2017-11-28 | $1.11 | $1.18 | $0.8848 | $0.8914 | $1,383.00 | $507,046 |
| 2017-11-29 | $0.8912 | $1.08 | $0.8499 | $0.9512 | $4,431.74 | $544,354 |
| 2017-11-30 | $0.9534 | $1.03 | $0.7980 | $0.8469 | $955.54 | $487,551 |