BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.1206 | $0.1209 | $0.1018 | $0.1018 | $3,750.77 | $75,700.09 |
| 2019-02-02 | $0.1000 | $0.1233 | $0.1000 | $0.1233 | $1,015.28 | $91,666.49 |
| 2019-02-03 | $0.1233 | $0.1367 | $0.09911 | $0.1276 | $2,447.59 | $94,837.76 |
| 2019-02-04 | $0.1276 | $0.1300 | $0.1096 | $0.1243 | $838.87 | $92,399.67 |
| 2019-02-05 | $0.1242 | $0.1253 | $0.1200 | $0.1200 | $5.08 | $89,211.69 |
| 2019-02-06 | $0.1200 | $0.1300 | $0.1100 | $0.1199 | $326.62 | $89,140.22 |
| 2019-02-07 | $0.1199 | $0.1201 | $0.09027 | $0.1200 | $3,497.93 | $89,216.64 |
| 2019-02-08 | $0.1200 | $0.1200 | $0.1101 | $0.1200 | $3,907.55 | $89,211.69 |
| 2019-02-09 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $0 | $89,211.69 |
| 2019-02-10 | $0.1200 | $0.1200 | $0.1100 | $0.1200 | $1,215.72 | $89,211.69 |
| 2019-02-11 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $3.38 | $89,211.69 |
| 2019-02-12 | $0.1200 | $0.1252 | $0.1100 | $0.1182 | $1,311.84 | $87,895.99 |
| 2019-02-13 | $0.1182 | $0.1346 | $0.1010 | $0.1101 | $1,916.67 | $81,835.65 |
| 2019-02-14 | $0.1101 | $0.1343 | $0.08186 | $0.1341 | $1,913.03 | $99,728.96 |
| 2019-02-15 | $0.1341 | $0.1385 | $0.09423 | $0.1313 | $3,842.92 | $97,634.83 |
| 2019-02-16 | $0.1291 | $0.1293 | $0.1151 | $0.1182 | $624.47 | $87,870.36 |
| 2019-02-17 | $0.1100 | $0.1100 | $0.1000 | $0.1000 | $6.13 | $74,343.08 |
| 2019-02-18 | $0.1000 | $0.1000 | $0.08801 | $0.08878 | $12.39 | $66,003.39 |
| 2019-02-19 | $0.08879 | $0.09833 | $0.08136 | $0.09818 | $46.49 | $72,989.61 |
| 2019-02-20 | $0.09817 | $0.1000 | $0.08834 | $0.1000 | $0 | $74,343.08 |
| 2019-02-21 | $0.1000 | $0.1346 | $0.08745 | $0.1240 | $2,147.23 | $92,195.71 |
| 2019-02-22 | $0.1239 | $0.1332 | $0.08840 | $0.08841 | $1,546.14 | $65,727.22 |
| 2019-02-23 | $0.08837 | $0.08861 | $0.08078 | $0.08087 | $29.49 | $60,120.79 |
| 2019-02-24 | $0.08000 | $0.1100 | $0.08000 | $0.09000 | $31.76 | $66,908.77 |
| 2019-02-25 | $0.09000 | $0.09000 | $0.09000 | $0.09000 | $9.80 | $66,908.77 |
| 2019-02-26 | $0.09000 | $0.09000 | $0.06301 | $0.06304 | $35.76 | $46,866.03 |
| 2019-02-27 | $0.06305 | $0.09585 | $0.06264 | $0.09180 | $501.00 | $68,246.02 |
| 2019-02-28 | $0.09180 | $0.09194 | $0.07314 | $0.08963 | $102.15 | $66,632.80 |