BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.07000 | $0.07000 | $0.06000 | $0.07000 | $19.75 | $52,040.15 |
| 2019-05-02 | $0.07000 | $0.07000 | $0.06000 | $0.06000 | $0.001000 | $44,605.85 |
| 2019-05-03 | $0.06000 | $0.06031 | $0.06000 | $0.06021 | $5.56 | $44,763.10 |
| 2019-05-04 | $0.06021 | $0.06034 | $0.05000 | $0.05000 | $20.59 | $37,171.54 |
| 2019-05-05 | $0.05000 | $0.07000 | $0.05000 | $0.06031 | $17.63 | $44,835.04 |
| 2019-05-06 | $0.06029 | $0.06034 | $0.05958 | $0.05976 | $0 | $44,430.21 |
| 2019-05-07 | $0.05976 | $0.06874 | $0.05000 | $0.06799 | $242.09 | $50,543.96 |
| 2019-05-08 | $0.06798 | $0.07034 | $0.05974 | $0.06197 | $1.22 | $46,066.97 |
| 2019-05-09 | $0.06196 | $0.06277 | $0.06171 | $0.06179 | $0 | $45,934.08 |
| 2019-05-10 | $0.06179 | $0.06179 | $0.06000 | $0.06000 | $4.69 | $44,605.85 |
| 2019-05-11 | $0.06000 | $0.06000 | $0.06000 | $0.06000 | $4.21 | $44,605.85 |
| 2019-05-12 | $0.06000 | $0.06000 | $0.06000 | $0.06000 | $0 | $44,605.85 |
| 2019-05-13 | $0.06000 | $0.08014 | $0.06000 | $0.07753 | $77.84 | $57,639.31 |
| 2019-05-14 | $0.07758 | $0.08875 | $0.06914 | $0.07841 | $394.22 | $58,289.12 |
| 2019-05-15 | $0.07837 | $0.08132 | $0.06001 | $0.08125 | $1,297.51 | $60,400.72 |
| 2019-05-16 | $0.08124 | $0.08568 | $0.05174 | $0.06599 | $139.21 | $49,056.69 |
| 2019-05-17 | $0.06599 | $0.07282 | $0.06263 | $0.06966 | $0 | $51,791.07 |
| 2019-05-18 | $0.06966 | $0.06966 | $0.06966 | $0.06966 | $0 | $51,791.07 |
| 2019-05-19 | $0.06966 | $0.06966 | $0.06966 | $0.06966 | $0 | $51,791.07 |
| 2019-05-20 | $0.06966 | $0.06966 | $0.02883 | $0.03396 | $16.14 | $25,250.07 |
| 2019-05-21 | $0.03395 | $0.07214 | $0.03347 | $0.06000 | $179.31 | $44,606.38 |
| 2019-05-22 | $0.06000 | $0.06000 | $0.04000 | $0.04052 | $11.01 | $30,123.23 |
| 2019-05-23 | $0.04052 | $0.06000 | $0.04049 | $0.06000 | $5.79 | $44,605.85 |
| 2019-05-24 | $0.06000 | $0.07643 | $0.06000 | $0.07487 | $0.1497 | $55,660.58 |
| 2019-05-25 | $0.07487 | $0.08821 | $0.06144 | $0.06708 | $293.17 | $49,868.67 |
| 2019-05-26 | $0.06708 | $0.06717 | $0.05000 | $0.05000 | $4.16 | $37,171.54 |
| 2019-05-27 | $0.05000 | $0.07000 | $0.05000 | $0.07000 | $54.06 | $52,040.15 |
| 2019-05-28 | $0.07000 | $0.07000 | $0.07000 | $0.07000 | $5.00 | $52,040.15 |
| 2019-05-29 | $0.07000 | $0.07000 | $0.05381 | $0.05388 | $0.4770 | $40,058.67 |
| 2019-05-30 | $0.05388 | $0.07892 | $0.04838 | $0.07362 | $866.52 | $54,732.92 |
| 2019-05-31 | $0.07362 | $0.07382 | $0.06084 | $0.06315 | $39.18 | $46,946.61 |