BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1599 | $0.1899 | $0.1499 | $0.1700 | $3,002.55 | $126,370 |
| 2018-12-02 | $0.1700 | $0.1899 | $0.1317 | $0.1502 | $242.72 | $111,671 |
| 2018-12-03 | $0.1502 | $0.2179 | $0.1243 | $0.1791 | $2,690.53 | $133,152 |
| 2018-12-04 | $0.1791 | $0.2500 | $0.1528 | $0.2012 | $9,458.66 | $149,596 |
| 2018-12-05 | $0.2013 | $0.2018 | $0.1643 | $0.1686 | $5,393.62 | $125,327 |
| 2018-12-06 | $0.1685 | $0.1905 | $0.1582 | $0.1756 | $9,611.94 | $130,564 |
| 2018-12-07 | $0.1592 | $0.1747 | $0.1494 | $0.1510 | $276.75 | $112,236 |
| 2018-12-08 | $0.1509 | $0.1599 | $0.1415 | $0.1501 | $71.65 | $111,593 |
| 2018-12-09 | $0.1501 | $0.1805 | $0.1400 | $0.1794 | $1,944.39 | $133,363 |
| 2018-12-10 | $0.1791 | $0.1813 | $0.1500 | $0.1500 | $1,000.17 | $111,515 |
| 2018-12-11 | $0.1500 | $0.1500 | $0.1492 | $0.1494 | $188.71 | $111,082 |
| 2018-12-12 | $0.1494 | $0.1600 | $0.1480 | $0.1500 | $461.19 | $111,515 |
| 2018-12-13 | $0.1500 | $0.1500 | $0.1400 | $0.1400 | $19.33 | $104,080 |
| 2018-12-14 | $0.1400 | $0.1662 | $0.1400 | $0.1638 | $3,062.01 | $121,739 |
| 2018-12-15 | $0.1638 | $0.1650 | $0.1456 | $0.1601 | $7,212.10 | $119,002 |
| 2018-12-16 | $0.1601 | $0.1758 | $0.1601 | $0.1754 | $5,723.69 | $130,389 |
| 2018-12-17 | $0.1756 | $0.1878 | $0.1607 | $0.1875 | $2,123.73 | $139,426 |
| 2018-12-18 | $0.1639 | $0.1950 | $0.1628 | $0.1944 | $4,829.27 | $144,495 |
| 2018-12-19 | $0.1949 | $0.1956 | $0.1600 | $0.1681 | $93.47 | $124,965 |
| 2018-12-20 | $0.1677 | $0.1779 | $0.1662 | $0.1779 | $59.91 | $132,273 |
| 2018-12-21 | $0.1777 | $0.2240 | $0.1697 | $0.1717 | $4,212.75 | $127,615 |
| 2018-12-22 | $0.1717 | $0.1723 | $0.1501 | $0.1601 | $118.66 | $119,054 |
| 2018-12-23 | $0.1601 | $0.1605 | $0.1499 | $0.1502 | $118.42 | $111,698 |
| 2018-12-24 | $0.1502 | $0.1596 | $0.1407 | $0.1497 | $283.07 | $111,301 |
| 2018-12-25 | $0.1497 | $0.1501 | $0.1396 | $0.1496 | $100.97 | $111,207 |
| 2018-12-26 | $0.1496 | $0.1581 | $0.1016 | $0.1400 | $136.28 | $104,080 |
| 2018-12-27 | $0.1400 | $0.1400 | $0.1000 | $0.1099 | $31.57 | $81,701.59 |
| 2018-12-28 | $0.1099 | $0.1300 | $0.1097 | $0.1299 | $71.78 | $96,569.71 |
| 2018-12-29 | $0.1299 | $0.1299 | $0.1174 | $0.1222 | $40.40 | $90,858.16 |
| 2018-12-30 | $0.1223 | $0.1300 | $0.1218 | $0.1300 | $9.14 | $96,646.00 |
| 2018-12-31 | $0.1300 | $0.1400 | $0.1300 | $0.1300 | $11.17 | $96,646.00 |