BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.7094 | $0.7455 | $0.6915 | $0.7200 | $5,236.38 | $535,270 |
| 2018-08-02 | $0.7200 | $0.7200 | $0.6500 | $0.6500 | $12.65 | $483,230 |
| 2018-08-03 | $0.6500 | $0.7100 | $0.6500 | $0.7100 | $4.76 | $527,836 |
| 2018-08-04 | $0.7100 | $0.7611 | $0.6923 | $0.6970 | $17,323.20 | $518,139 |
| 2018-08-05 | $0.6970 | $0.6997 | $0.6465 | $0.6518 | $25.21 | $484,596 |
| 2018-08-06 | $0.6522 | $0.7149 | $0.6505 | $0.6540 | $17,875.90 | $486,239 |
| 2018-08-07 | $0.6539 | $0.7195 | $0.5900 | $0.6859 | $29,159.70 | $509,944 |
| 2018-08-08 | $0.6858 | $0.6858 | $0.6204 | $0.6236 | $25,177.60 | $463,595 |
| 2018-08-09 | $0.5600 | $0.6800 | $0.5400 | $0.6800 | $21.08 | $505,533 |
| 2018-08-10 | $0.6800 | $0.6800 | $0.4980 | $0.5005 | $9.42 | $372,090 |
| 2018-08-11 | $0.5007 | $0.6500 | $0.4812 | $0.6500 | $0.7579 | $483,230 |
| 2018-08-12 | $0.6500 | $0.6500 | $0.4200 | $0.4200 | $5.46 | $312,241 |
| 2018-08-13 | $0.4200 | $0.6300 | $0.4200 | $0.6300 | $1.05 | $468,361 |
| 2018-08-14 | $0.6300 | $0.6982 | $0.6300 | $0.6852 | $12,518.80 | $509,364 |
| 2018-08-15 | $0.6860 | $0.7100 | $0.6586 | $0.7100 | $3.74 | $527,836 |
| 2018-08-16 | $0.7100 | $0.7100 | $0.4012 | $0.4015 | $59.51 | $298,474 |
| 2018-08-17 | $0.4015 | $0.4030 | $0.3259 | $0.3288 | $27.68 | $244,455 |
| 2018-08-18 | $0.3296 | $0.3306 | $0.3165 | $0.3187 | $26.83 | $236,957 |
| 2018-08-21 | $0.4100 | $0.4100 | $0.3494 | $0.3508 | $3.05 | $260,790 |
| 2018-08-22 | $0.3508 | $0.3616 | $0.3172 | $0.3172 | $2.06 | $235,793 |
| 2018-08-23 | $0.5438 | $0.6630 | $0.5438 | $0.5696 | $12,088.50 | $423,457 |
| 2018-08-24 | $0.5698 | $0.5709 | $0.4200 | $0.5000 | $3,782.25 | $371,715 |
| 2018-08-25 | $0.5912 | $0.6410 | $0.5572 | $0.6379 | $28,847.40 | $474,266 |
| 2018-08-26 | $0.6398 | $0.6398 | $0.6300 | $0.6300 | $1,531.19 | $468,361 |
| 2018-08-27 | $0.4600 | $0.4600 | $0.3443 | $0.3519 | $87.27 | $261,619 |
| 2018-08-28 | $0.3513 | $0.6000 | $0.3461 | $0.6000 | $2,173.02 | $446,058 |
| 2018-08-29 | $0.6000 | $0.6911 | $0.5737 | $0.6877 | $1,387.45 | $511,292 |
| 2018-08-30 | $0.6881 | $0.6904 | $0.4800 | $0.6100 | $1,517.10 | $453,493 |
| 2018-08-31 | $0.6100 | $0.6100 | $0.4200 | $0.5583 | $22,781.70 | $415,060 |