BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.3485 | $0.3772 | $0.3140 | $0.3453 | $20,744.80 | $256,736 |
| 2018-11-02 | $0.3406 | $0.3595 | $0.2884 | $0.3157 | $23,874.80 | $234,726 |
| 2018-11-03 | $0.3157 | $0.3294 | $0.2448 | $0.2916 | $25,035.50 | $216,764 |
| 2018-11-04 | $0.2916 | $0.3206 | $0.2611 | $0.3206 | $28,839.70 | $238,308 |
| 2018-11-05 | $0.3206 | $0.3216 | $0.2855 | $0.3031 | $26,156.90 | $225,323 |
| 2018-11-06 | $0.3216 | $0.3475 | $0.2732 | $0.2840 | $12,665.20 | $211,106 |
| 2018-11-07 | $0.2846 | $0.3198 | $0.2799 | $0.3000 | $3,944.67 | $223,020 |
| 2018-11-08 | $0.3000 | $0.3120 | $0.2900 | $0.3026 | $9,845.35 | $224,960 |
| 2018-11-09 | $0.3030 | $0.3231 | $0.2999 | $0.3191 | $13,775.80 | $237,218 |
| 2018-11-10 | $0.3190 | $0.3482 | $0.3031 | $0.3256 | $22,690.00 | $242,089 |
| 2018-11-11 | $0.3247 | $0.3450 | $0.3183 | $0.3311 | $11,914.70 | $246,163 |
| 2018-11-12 | $0.3309 | $0.3493 | $0.3100 | $0.3324 | $14,584.30 | $247,116 |
| 2018-11-13 | $0.3324 | $0.3534 | $0.2789 | $0.2896 | $14,925.40 | $215,330 |
| 2018-11-14 | $0.2895 | $0.2939 | $0.2535 | $0.2672 | $8,428.48 | $198,658 |
| 2018-11-15 | $0.2677 | $0.2842 | $0.2159 | $0.2515 | $8,869.91 | $186,991 |
| 2018-11-16 | $0.2518 | $0.2520 | $0.1998 | $0.2097 | $4,174.78 | $155,912 |
| 2018-11-17 | $0.2097 | $0.2394 | $0.2055 | $0.2085 | $336.18 | $154,976 |
| 2018-11-18 | $0.2055 | $0.2402 | $0.2055 | $0.2402 | $16,133.60 | $178,579 |
| 2018-11-19 | $0.2403 | $0.2805 | $0.2218 | $0.2726 | $7,591.05 | $202,692 |
| 2018-11-20 | $0.2650 | $0.2819 | $0.2211 | $0.2256 | $443.54 | $167,746 |
| 2018-11-21 | $0.2268 | $0.3889 | $0.1855 | $0.2376 | $11,755.00 | $176,676 |
| 2018-11-22 | $0.2373 | $0.2383 | $0.2100 | $0.2149 | $3,474.01 | $159,798 |
| 2018-11-23 | $0.2145 | $0.2204 | $0.2025 | $0.2166 | $12,863.40 | $161,044 |
| 2018-11-24 | $0.2166 | $0.2176 | $0.1619 | $0.1753 | $14,741.70 | $130,291 |
| 2018-11-25 | $0.1671 | $0.1889 | $0.1296 | $0.1300 | $363.56 | $96,646.00 |
| 2018-11-26 | $0.1300 | $0.1500 | $0.1098 | $0.1334 | $4,350.59 | $99,168.46 |
| 2018-11-27 | $0.1333 | $0.1434 | $0.1208 | $0.1306 | $3,392.56 | $97,120.31 |
| 2018-11-28 | $0.1198 | $0.1841 | $0.1198 | $0.1688 | $8,144.01 | $125,504 |
| 2018-11-29 | $0.1693 | $0.1850 | $0.1285 | $0.1379 | $6,974.84 | $102,544 |
| 2018-11-30 | $0.1381 | $0.1700 | $0.1309 | $0.1599 | $1,695.58 | $118,907 |