BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.1300 | $0.1300 | $0.1200 | $0.1200 | $147.12 | $89,211.69 |
| 2019-01-02 | $0.1200 | $0.1402 | $0.1200 | $0.1360 | $17.85 | $101,073 |
| 2019-01-03 | $0.1359 | $0.1401 | $0.1201 | $0.1201 | $7.01 | $89,267.23 |
| 2019-01-04 | $0.1201 | $0.1207 | $0.1198 | $0.1206 | $1.45 | $89,675.83 |
| 2019-01-05 | $0.1234 | $0.1292 | $0.1214 | $0.1226 | $7.95 | $91,169.77 |
| 2019-01-06 | $0.1226 | $0.1299 | $0.1100 | $0.1299 | $80.28 | $96,574.41 |
| 2019-01-07 | $0.1397 | $0.1400 | $0.1333 | $0.1400 | $0.4431 | $104,080 |
| 2019-01-08 | $0.1400 | $0.1400 | $0.1100 | $0.1100 | $2.58 | $81,777.38 |
| 2019-01-09 | $0.1100 | $0.1100 | $0.1100 | $0.1100 | $0.001100 | $81,777.38 |
| 2019-01-10 | $0.1100 | $0.1400 | $0.1100 | $0.1245 | $5.34 | $92,557.63 |
| 2019-01-11 | $0.1245 | $0.1249 | $0.1100 | $0.1100 | $0.00002200 | $81,777.38 |
| 2019-01-12 | $0.1100 | $0.1200 | $0.1100 | $0.1200 | $0.5988 | $89,211.69 |
| 2019-01-13 | $0.1200 | $0.1200 | $0.1100 | $0.1100 | $7.31 | $81,777.38 |
| 2019-01-14 | $0.1100 | $0.1100 | $0.1100 | $0.1100 | $69.29 | $81,777.38 |
| 2019-01-15 | $0.1100 | $0.1344 | $0.1000 | $0.1337 | $2,713.78 | $99,425.96 |
| 2019-01-16 | $0.1336 | $0.1357 | $0.09958 | $0.1352 | $1,430.04 | $100,479 |
| 2019-01-17 | $0.1352 | $0.1355 | $0.1306 | $0.1340 | $1,886.60 | $99,595.12 |
| 2019-01-18 | $0.1339 | $0.1340 | $0.1100 | $0.1100 | $1.43 | $81,777.38 |
| 2019-01-19 | $0.1100 | $0.1380 | $0.1100 | $0.1357 | $2,598.26 | $100,878 |
| 2019-01-20 | $0.1356 | $0.1371 | $0.1017 | $0.1254 | $3,125.02 | $93,227.16 |
| 2019-01-21 | $0.1254 | $0.1300 | $0.1161 | $0.1297 | $2,171.66 | $96,404.08 |
| 2019-01-22 | $0.1296 | $0.1300 | $0.1100 | $0.1293 | $4,806.46 | $96,151.99 |
| 2019-01-23 | $0.1293 | $0.1300 | $0.1071 | $0.1274 | $6,991.92 | $94,732.38 |
| 2019-01-24 | $0.1275 | $0.1299 | $0.1226 | $0.1297 | $8,153.43 | $96,420.66 |
| 2019-01-25 | $0.1298 | $0.1299 | $0.1160 | $0.1296 | $2,595.63 | $96,341.39 |
| 2019-01-26 | $0.1296 | $0.1300 | $0.1220 | $0.1270 | $3,521.98 | $94,388.77 |
| 2019-01-27 | $0.1270 | $0.1270 | $0.1100 | $0.1100 | $1,187.28 | $81,797.61 |
| 2019-01-28 | $0.1100 | $0.1300 | $0.1098 | $0.1200 | $4,531.44 | $89,223.78 |
| 2019-01-29 | $0.1201 | $0.1269 | $0.1016 | $0.1267 | $3,129.22 | $94,210.30 |
| 2019-01-30 | $0.1267 | $0.1267 | $0.1111 | $0.1209 | $7,645.08 | $89,847.20 |
| 2019-01-31 | $0.1203 | $0.1207 | $0.1088 | $0.1206 | $3,191.25 | $89,670.49 |