BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.5700 | $0.6456 | $0.5652 | $0.6405 | $1,214.06 | $476,167 |
| 2018-07-02 | $0.6405 | $0.6446 | $0.6298 | $0.6446 | $728.84 | $479,215 |
| 2018-07-03 | $0.6446 | $0.6499 | $0.6200 | $0.6499 | $1,146.21 | $483,156 |
| 2018-07-04 | $0.6499 | $0.7499 | $0.6200 | $0.7499 | $1,450.05 | $557,499 |
| 2018-07-05 | $0.7499 | $0.8698 | $0.7497 | $0.7555 | $1,178.53 | $561,662 |
| 2018-07-06 | $0.7555 | $0.8694 | $0.7555 | $0.8400 | $1,507.48 | $624,482 |
| 2018-07-07 | $0.8400 | $0.8400 | $0.7808 | $0.8398 | $77.89 | $624,333 |
| 2018-07-08 | $0.8398 | $0.8399 | $0.7812 | $0.8395 | $983.61 | $624,110 |
| 2018-07-09 | $0.8395 | $0.8395 | $0.6601 | $0.7789 | $1,101.05 | $579,058 |
| 2018-07-10 | $0.7789 | $0.7789 | $0.6500 | $0.7649 | $1,461.95 | $568,650 |
| 2018-07-11 | $0.7649 | $0.8384 | $0.6201 | $0.8380 | $2,244.05 | $622,995 |
| 2018-07-12 | $0.8380 | $0.8999 | $0.7200 | $0.8998 | $5,342.41 | $668,939 |
| 2018-07-13 | $0.8998 | $0.8998 | $0.8000 | $0.8000 | $1,086.94 | $594,745 |
| 2018-07-14 | $0.8000 | $0.8697 | $0.7210 | $0.8300 | $2,221.88 | $617,048 |
| 2018-07-15 | $0.8300 | $0.9500 | $0.7007 | $0.9500 | $7,254.60 | $706,259 |
| 2018-07-16 | $0.9500 | $0.9500 | $0.7609 | $0.8700 | $8,535.71 | $646,785 |
| 2018-07-17 | $0.8700 | $0.8797 | $0.7900 | $0.8699 | $2,917.40 | $646,710 |
| 2018-07-18 | $0.8699 | $0.9618 | $0.7301 | $0.8605 | $21,168.30 | $639,721 |
| 2018-07-19 | $0.8604 | $0.8655 | $0.7950 | $0.7950 | $2,699.64 | $591,024 |
| 2018-07-20 | $0.7806 | $1.17 | $0.5933 | $0.8675 | $81,670.50 | $644,953 |
| 2018-07-21 | $0.8887 | $0.8929 | $0.7804 | $0.7919 | $15,848.70 | $588,706 |
| 2018-07-22 | $0.7367 | $0.7868 | $0.6889 | $0.7868 | $88.00 | $584,898 |
| 2018-07-23 | $0.7868 | $0.8957 | $0.7868 | $0.8295 | $59,372.00 | $616,697 |
| 2018-07-24 | $0.8300 | $0.8742 | $0.6965 | $0.8742 | $28,615.40 | $649,874 |
| 2018-07-25 | $0.8688 | $0.8759 | $0.7306 | $0.8215 | $20,054.10 | $610,693 |
| 2018-07-26 | $0.8210 | $0.8375 | $0.7000 | $0.7000 | $171.21 | $520,402 |
| 2018-07-27 | $0.7000 | $0.8410 | $0.6999 | $0.8306 | $15,692.50 | $617,518 |
| 2018-07-28 | $0.8312 | $0.8330 | $0.6748 | $0.8312 | $29.46 | $617,932 |
| 2018-07-29 | $0.8317 | $0.8402 | $0.7600 | $0.7694 | $26,292.50 | $572,032 |
| 2018-07-30 | $0.7696 | $0.7707 | $0.6567 | $0.7106 | $2,772.90 | $528,280 |
| 2018-07-31 | $0.7255 | $0.7557 | $0.5771 | $0.7097 | $15,687.10 | $527,610 |