BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.5583 | $0.5590 | $0.5300 | $0.5300 | $12,182.00 | $394,018 |
| 2018-09-02 | $0.5300 | $0.6200 | $0.4700 | $0.5111 | $10,643.90 | $379,943 |
| 2018-09-03 | $0.5111 | $0.5521 | $0.4698 | $0.4989 | $5,429.25 | $370,933 |
| 2018-09-04 | $0.4990 | $0.5250 | $0.4140 | $0.5067 | $13,804.50 | $376,701 |
| 2018-09-05 | $0.5067 | $0.5496 | $0.4390 | $0.4390 | $4,985.12 | $326,334 |
| 2018-09-06 | $0.4391 | $0.4391 | $0.2772 | $0.3152 | $4,001.18 | $234,349 |
| 2018-09-07 | $0.3153 | $0.3298 | $0.2504 | $0.2504 | $991.76 | $186,155 |
| 2018-09-08 | $0.2504 | $0.4284 | $0.2084 | $0.3966 | $10,159.30 | $294,833 |
| 2018-09-09 | $0.3965 | $0.4098 | $0.3424 | $0.3429 | $2,605.34 | $254,945 |
| 2018-09-10 | $0.3430 | $0.3644 | $0.3371 | $0.3603 | $3,380.86 | $267,886 |
| 2018-09-11 | $0.3607 | $0.4118 | $0.3501 | $0.4110 | $4,122.25 | $305,586 |
| 2018-09-12 | $0.4111 | $0.4114 | $0.3001 | $0.3419 | $391.41 | $254,157 |
| 2018-09-13 | $0.3422 | $0.3682 | $0.2023 | $0.2900 | $0.04359 | $215,595 |
| 2018-09-14 | $0.2900 | $0.3909 | $0.2900 | $0.3779 | $2,220.51 | $280,925 |
| 2018-09-15 | $0.3775 | $0.3819 | $0.3400 | $0.3400 | $33.80 | $252,766 |
| 2018-09-16 | $0.3400 | $0.3400 | $0.3100 | $0.3100 | $8.63 | $230,464 |
| 2018-09-17 | $0.3100 | $0.3100 | $0.2900 | $0.2900 | $394.17 | $215,595 |
| 2018-09-18 | $0.2900 | $0.4000 | $0.2900 | $0.4000 | $20,796.30 | $297,347 |
| 2018-09-19 | $0.4000 | $0.4855 | $0.3980 | $0.4490 | $10,990.30 | $333,833 |
| 2018-09-20 | $0.4490 | $0.4495 | $0.3431 | $0.4324 | $8,008.90 | $321,430 |
| 2018-09-21 | $0.4330 | $1.13 | $0.4308 | $0.8462 | $35,129.70 | $629,067 |
| 2018-09-22 | $0.8475 | $0.8933 | $0.6497 | $0.7772 | $24,274.90 | $577,817 |
| 2018-09-23 | $0.7776 | $0.8110 | $0.4504 | $0.5624 | $742.42 | $418,129 |
| 2018-09-24 | $0.5625 | $0.7476 | $0.4609 | $0.4628 | $2,044.23 | $344,027 |
| 2018-09-25 | $0.4628 | $0.5000 | $0.4224 | $0.5000 | $192.15 | $371,715 |
| 2018-09-26 | $0.5000 | $0.6148 | $0.4766 | $0.4779 | $5,301.77 | $355,294 |
| 2018-09-27 | $0.4779 | $0.5793 | $0.4455 | $0.5793 | $22,032.50 | $430,662 |
| 2018-09-28 | $0.5794 | $0.5951 | $0.5211 | $0.5325 | $6,943.79 | $395,902 |
| 2018-09-29 | $0.5256 | $0.6192 | $0.5063 | $0.6150 | $5,861.22 | $457,217 |
| 2018-09-30 | $0.6146 | $0.6434 | $0.5095 | $0.5173 | $111.34 | $384,585 |