BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.9220 | $1.00 | $0.6044 | $1.00 | $4,137.27 | $581,660 |
| 2017-12-02 | $1.00 | $1.02 | $0.7216 | $0.7216 | $298.97 | $420,336 |
| 2017-12-03 | $0.7217 | $0.8340 | $0.5320 | $0.5967 | $434.85 | $349,613 |
| 2017-12-04 | $0.5968 | $0.8332 | $0.5968 | $0.7786 | $3,296.63 | $458,874 |
| 2017-12-05 | $0.7789 | $0.9788 | $0.5277 | $0.9123 | $17,381.40 | $540,747 |
| 2017-12-06 | $0.9112 | $0.9903 | $0.6834 | $0.9903 | $5,900.88 | $590,405 |
| 2017-12-07 | $0.9890 | $1.17 | $0.7165 | $1.17 | $5,069.22 | $702,342 |
| 2017-12-08 | $1.17 | $1.19 | $0.6000 | $0.6000 | $1,703.14 | $361,817 |
| 2017-12-09 | $0.6000 | $0.7760 | $0.5631 | $0.5636 | $478.07 | $341,778 |
| 2017-12-10 | $0.5638 | $0.7004 | $0.5518 | $0.5700 | $987.59 | $347,620 |
| 2017-12-11 | $0.5700 | $0.6969 | $0.5132 | $0.5132 | $1,164.43 | $314,762 |
| 2017-12-12 | $0.5134 | $0.7723 | $0.5121 | $0.7397 | $719.01 | $455,715 |
| 2017-12-13 | $0.7397 | $1.33 | $0.7377 | $0.9217 | $7,714.31 | $570,744 |
| 2017-12-14 | $0.9197 | $0.9293 | $0.7213 | $0.7897 | $449.05 | $490,115 |
| 2017-12-15 | $0.7903 | $1.35 | $0.7560 | $1.19 | $4,757.23 | $741,118 |
| 2017-12-16 | $1.19 | $1.19 | $0.9248 | $0.9461 | $922.70 | $589,830 |
| 2017-12-17 | $0.9462 | $1.26 | $0.9386 | $1.25 | $4,465.99 | $780,206 |
| 2017-12-18 | $1.25 | $1.25 | $0.9000 | $0.9000 | $1,209.96 | $563,686 |
| 2017-12-19 | $0.9000 | $1.12 | $0.7000 | $0.9793 | $1,477.61 | $614,797 |
| 2017-12-20 | $0.9793 | $0.9793 | $0.7300 | $0.9200 | $196.68 | $578,865 |
| 2017-12-21 | $0.8220 | $1.11 | $0.7600 | $0.7619 | $741.88 | $480,463 |
| 2017-12-22 | $0.7620 | $1.04 | $0.7408 | $0.9665 | $2,922.01 | $611,011 |
| 2017-12-23 | $0.9743 | $1.02 | $0.6800 | $0.6800 | $9,144.22 | $431,029 |
| 2017-12-24 | $0.6800 | $0.7501 | $0.5903 | $0.7501 | $18,901.20 | $476,821 |
| 2017-12-25 | $0.7501 | $1.02 | $0.6187 | $1.01 | $11,722.80 | $645,566 |
| 2017-12-26 | $1.01 | $1.14 | $0.6330 | $0.7210 | $4,346.46 | $460,891 |
| 2017-12-27 | $0.7210 | $0.8409 | $0.6418 | $0.7500 | $715.88 | $480,761 |
| 2017-12-28 | $0.7500 | $1.11 | $0.6622 | $0.6637 | $107.02 | $426,610 |
| 2017-12-29 | $0.6641 | $0.7919 | $0.6200 | $0.6630 | $238.68 | $426,553 |
| 2017-12-30 | $0.6627 | $1.11 | $0.6200 | $0.6200 | $1.24 | $398,912 |
| 2017-12-31 | $0.6200 | $0.7198 | $0.5501 | $0.5501 | $304.37 | $353,940 |