BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.5165 | $0.5294 | $0.4387 | $0.4393 | $126.52 | $326,561 |
| 2018-10-02 | $0.4389 | $0.5003 | $0.4330 | $0.4336 | $23.70 | $322,339 |
| 2018-10-03 | $0.4800 | $0.5200 | $0.4436 | $0.4600 | $2,142.95 | $342,012 |
| 2018-10-04 | $0.4601 | $0.4670 | $0.4519 | $0.4650 | $30.06 | $345,703 |
| 2018-10-05 | $0.4662 | $0.5531 | $0.4039 | $0.4667 | $5,387.16 | $346,932 |
| 2018-10-06 | $0.4668 | $0.4861 | $0.4345 | $0.4398 | $1,122.80 | $326,971 |
| 2018-10-07 | $0.4400 | $0.4789 | $0.4354 | $0.4540 | $324.56 | $337,535 |
| 2018-10-08 | $0.4543 | $0.5455 | $0.3877 | $0.5438 | $5,987.42 | $404,275 |
| 2018-10-09 | $0.5436 | $0.5448 | $0.4373 | $0.5393 | $8,940.40 | $400,960 |
| 2018-10-10 | $0.5401 | $0.5410 | $0.4463 | $0.4801 | $3,209.87 | $356,945 |
| 2018-10-11 | $0.4801 | $0.4801 | $0.3321 | $0.4800 | $230.62 | $356,847 |
| 2018-10-12 | $0.4800 | $0.4800 | $0.3152 | $0.4456 | $703.71 | $331,290 |
| 2018-10-13 | $0.4456 | $0.4616 | $0.3368 | $0.3802 | $2,129.57 | $282,626 |
| 2018-10-14 | $0.3801 | $0.3908 | $0.3210 | $0.3218 | $94.47 | $239,211 |
| 2018-10-15 | $0.3220 | $0.3993 | $0.3083 | $0.3901 | $541.39 | $290,031 |
| 2018-10-16 | $0.3901 | $0.3949 | $0.2992 | $0.3100 | $305.35 | $230,445 |
| 2018-10-17 | $0.3100 | $0.3100 | $0.3083 | $0.3100 | $4.65 | $230,464 |
| 2018-10-18 | $0.2800 | $0.3293 | $0.2800 | $0.3249 | $370.49 | $241,570 |
| 2018-10-19 | $0.3249 | $0.3249 | $0.2181 | $0.2263 | $87.99 | $168,239 |
| 2018-10-20 | $0.2263 | $0.2840 | $0.2218 | $0.2726 | $51.25 | $202,622 |
| 2018-10-21 | $0.2726 | $0.3000 | $0.2402 | $0.3000 | $91.73 | $223,042 |
| 2018-10-22 | $0.3000 | $0.4218 | $0.2177 | $0.3587 | $11,289.20 | $266,698 |
| 2018-10-23 | $0.3588 | $0.3836 | $0.2505 | $0.3476 | $11,095.80 | $258,448 |
| 2018-10-24 | $0.3439 | $0.3847 | $0.3267 | $0.3840 | $4,211.12 | $285,492 |
| 2018-10-25 | $0.3840 | $0.3840 | $0.3470 | $0.3652 | $1,116.65 | $271,535 |
| 2018-10-26 | $0.3652 | $0.3963 | $0.3017 | $0.3952 | $10,466.70 | $293,769 |
| 2018-10-27 | $0.3953 | $0.4014 | $0.3061 | $0.3874 | $8,567.88 | $287,999 |
| 2018-10-28 | $0.3871 | $0.3894 | $0.3700 | $0.3772 | $1,261.20 | $280,452 |
| 2018-10-29 | $0.3769 | $0.3800 | $0.3006 | $0.3729 | $3,988.62 | $277,203 |
| 2018-10-30 | $0.3739 | $0.3747 | $0.3102 | $0.3392 | $2,813.69 | $252,203 |
| 2018-10-31 | $0.3393 | $0.3485 | $0.3066 | $0.3485 | $15,319.30 | $259,073 |