BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.05702 | $0.1000 | $0.05700 | $0.08999 | $728.68 | $66,903.86 |
| 2019-04-02 | $0.08999 | $0.09785 | $0.08070 | $0.08078 | $23.63 | $60,053.59 |
| 2019-04-03 | $0.08077 | $0.08111 | $0.08000 | $0.08000 | $0 | $59,474.46 |
| 2019-04-04 | $0.08000 | $0.09000 | $0.08000 | $0.08887 | $261.23 | $66,065.70 |
| 2019-04-05 | $0.08887 | $0.08934 | $0.08003 | $0.08003 | $81.02 | $59,500.47 |
| 2019-04-06 | $0.08004 | $0.08996 | $0.07013 | $0.08994 | $100.75 | $66,865.62 |
| 2019-04-07 | $0.08994 | $0.09000 | $0.08001 | $0.09000 | $252.22 | $66,908.77 |
| 2019-04-08 | $0.09000 | $0.09000 | $0.06090 | $0.08367 | $401.62 | $62,205.12 |
| 2019-04-09 | $0.08367 | $0.08721 | $0.06097 | $0.06099 | $9.73 | $45,343.51 |
| 2019-04-10 | $0.06099 | $0.08422 | $0.06080 | $0.08344 | $129.00 | $62,031.79 |
| 2019-04-11 | $0.08346 | $0.08364 | $0.06861 | $0.06889 | $26.43 | $51,213.03 |
| 2019-04-12 | $0.06888 | $0.08000 | $0.06819 | $0.08000 | $8.96 | $59,474.46 |
| 2019-04-13 | $0.08000 | $0.08000 | $0.06961 | $0.06983 | $44.62 | $51,912.01 |
| 2019-04-14 | $0.06983 | $0.07000 | $0.06000 | $0.06000 | $3.32 | $44,605.85 |
| 2019-04-15 | $0.06000 | $0.08000 | $0.06000 | $0.07000 | $0.1205 | $52,040.15 |
| 2019-04-16 | $0.07000 | $0.08000 | $0.06000 | $0.08000 | $14.42 | $59,474.46 |
| 2019-04-17 | $0.08000 | $0.09000 | $0.07000 | $0.07000 | $48.53 | $52,040.15 |
| 2019-04-18 | $0.07000 | $0.07000 | $0.06012 | $0.06023 | $101.31 | $44,777.47 |
| 2019-04-19 | $0.06023 | $0.06023 | $0.06000 | $0.06000 | $17.66 | $44,605.85 |
| 2019-04-20 | $0.06000 | $0.06000 | $0.06000 | $0.06000 | $6.05 | $44,605.85 |
| 2019-04-21 | $0.06000 | $0.07000 | $0.06000 | $0.07000 | $0.004900 | $52,040.15 |
| 2019-04-22 | $0.07000 | $0.07000 | $0.07000 | $0.07000 | $0 | $52,040.15 |
| 2019-04-23 | $0.07000 | $0.07000 | $0.05813 | $0.05971 | $67.98 | $44,388.43 |
| 2019-04-24 | $0.05971 | $0.07000 | $0.05895 | $0.07000 | $13.43 | $52,040.15 |
| 2019-04-25 | $0.07000 | $0.07000 | $0.07000 | $0.07000 | $0 | $52,040.15 |
| 2019-04-26 | $0.07000 | $0.07000 | $0.04608 | $0.04689 | $0.02762 | $34,855.94 |
| 2019-04-27 | $0.04689 | $0.04720 | $0.04669 | $0.04699 | $0 | $34,935.41 |
| 2019-04-28 | $0.04699 | $0.04699 | $0.04699 | $0.04699 | $0 | $34,935.41 |
| 2019-04-29 | $0.04699 | $0.04699 | $0.04699 | $0.04699 | $0 | $34,935.41 |
| 2019-04-30 | $0.04699 | $0.07000 | $0.04699 | $0.07000 | $19.93 | $52,040.15 |