BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.08712 | $0.08950 | $0.06034 | $0.06257 | $69.72 | $46,513.47 |
| 2019-03-02 | $0.06254 | $0.06374 | $0.06231 | $0.06372 | $0 | $47,368.29 |
| 2019-03-03 | $0.06372 | $0.06372 | $0.06000 | $0.06000 | $0.6629 | $44,605.85 |
| 2019-03-04 | $0.06000 | $0.07000 | $0.06000 | $0.06000 | $80.53 | $44,605.85 |
| 2019-03-05 | $0.06000 | $0.08001 | $0.06000 | $0.08001 | $756.01 | $59,484.92 |
| 2019-03-06 | $0.08001 | $0.09000 | $0.08001 | $0.09000 | $1,234.20 | $66,910.78 |
| 2019-03-07 | $0.09000 | $0.1000 | $0.07000 | $0.08000 | $491.82 | $59,474.46 |
| 2019-03-08 | $0.08000 | $0.1000 | $0.08000 | $0.09001 | $57.05 | $66,919.89 |
| 2019-03-09 | $0.09001 | $0.09186 | $0.08000 | $0.08000 | $18.67 | $59,474.46 |
| 2019-03-10 | $0.08000 | $0.1201 | $0.08000 | $0.09074 | $2,431.71 | $67,462.17 |
| 2019-03-11 | $0.09075 | $0.1102 | $0.08000 | $0.09104 | $1,392.42 | $67,681.54 |
| 2019-03-12 | $0.09112 | $0.09294 | $0.06782 | $0.08972 | $828.61 | $66,697.67 |
| 2019-03-13 | $0.08977 | $0.09000 | $0.08000 | $0.08000 | $4.99 | $59,474.46 |
| 2019-03-14 | $0.08000 | $0.09000 | $0.07000 | $0.09000 | $18.97 | $66,908.77 |
| 2019-03-15 | $0.09000 | $0.09000 | $0.05463 | $0.05953 | $149.88 | $44,259.24 |
| 2019-03-16 | $0.05953 | $0.09243 | $0.05852 | $0.07303 | $8.06 | $54,296.18 |
| 2019-03-17 | $0.07304 | $0.08330 | $0.07282 | $0.08000 | $2.39 | $59,474.46 |
| 2019-03-18 | $0.08000 | $0.08000 | $0.07000 | $0.07000 | $9.00 | $52,040.15 |
| 2019-03-19 | $0.07000 | $0.07000 | $0.07000 | $0.07000 | $0 | $52,040.15 |
| 2019-03-20 | $0.07000 | $0.07959 | $0.04369 | $0.07959 | $583.34 | $59,169.60 |
| 2019-03-21 | $0.07959 | $0.1131 | $0.05890 | $0.1083 | $205.75 | $80,520.15 |
| 2019-03-22 | $0.1082 | $0.1089 | $0.08000 | $0.08000 | $814.84 | $59,474.46 |
| 2019-03-23 | $0.08000 | $0.09960 | $0.08000 | $0.08346 | $230.07 | $62,043.16 |
| 2019-03-24 | $0.08350 | $0.08353 | $0.06859 | $0.08152 | $7.12 | $60,605.65 |
| 2019-03-25 | $0.08154 | $0.1005 | $0.06760 | $0.09331 | $420.61 | $69,365.91 |
| 2019-03-26 | $0.09328 | $0.1001 | $0.09142 | $0.1001 | $125.33 | $74,441.95 |
| 2019-03-27 | $0.1001 | $0.1003 | $0.08000 | $0.08000 | $24.49 | $59,474.46 |
| 2019-03-28 | $0.08000 | $0.08000 | $0.08000 | $0.08000 | $16.00 | $59,474.46 |
| 2019-03-29 | $0.08000 | $0.1000 | $0.08000 | $0.09000 | $270.38 | $66,908.77 |
| 2019-03-30 | $0.09000 | $0.09989 | $0.08960 | $0.09989 | $614.86 | $74,264.56 |
| 2019-03-31 | $0.09989 | $0.09990 | $0.05701 | $0.05704 | $2.32 | $42,405.85 |