BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.06314 | $0.06320 | $0.06000 | $0.06000 | $0 | $44,605.85 |
| 2019-06-02 | $0.06000 | $0.08176 | $0.06000 | $0.06574 | $552.91 | $48,875.65 |
| 2019-06-03 | $0.06575 | $0.08160 | $0.06001 | $0.07029 | $793.44 | $52,258.63 |
| 2019-06-04 | $0.07028 | $0.07028 | $0.05988 | $0.06913 | $106.12 | $51,396.63 |
| 2019-06-05 | $0.06913 | $0.06922 | $0.05996 | $0.06000 | $9.20 | $44,605.85 |
| 2019-06-06 | $0.06000 | $0.06029 | $0.06000 | $0.06028 | $48.41 | $44,812.55 |
| 2019-06-07 | $0.06027 | $0.06260 | $0.06024 | $0.06248 | $0 | $46,451.45 |
| 2019-06-08 | $0.06248 | $0.06248 | $0.06248 | $0.06248 | $0 | $46,451.45 |
| 2019-06-09 | $0.06248 | $0.06248 | $0.06000 | $0.06000 | $19.80 | $44,605.85 |
| 2019-06-10 | $0.06000 | $0.06000 | $0.06000 | $0.06000 | $0.1273 | $44,605.85 |
| 2019-06-11 | $0.06000 | $0.06000 | $0.02581 | $0.04983 | $239.18 | $37,041.83 |
| 2019-06-12 | $0.04983 | $0.06021 | $0.04026 | $0.06007 | $78.38 | $44,659.30 |
| 2019-06-13 | $0.06010 | $0.06030 | $0.04000 | $0.05238 | $81.91 | $38,943.04 |
| 2019-06-14 | $0.05240 | $0.05609 | $0.04598 | $0.05603 | $525.95 | $41,654.14 |
| 2019-06-15 | $0.05604 | $0.05716 | $0.04656 | $0.05027 | $133.64 | $37,373.55 |
| 2019-06-16 | $0.05027 | $0.05029 | $0.05000 | $0.05000 | $3.20 | $37,171.54 |
| 2019-06-17 | $0.05000 | $0.05000 | $0.05000 | $0.05000 | $6.41 | $37,171.54 |
| 2019-06-18 | $0.05000 | $0.05498 | $0.05000 | $0.05489 | $158.97 | $40,809.53 |
| 2019-06-19 | $0.05491 | $0.05537 | $0.05092 | $0.05106 | $26.03 | $37,959.62 |
| 2019-06-20 | $0.05106 | $0.08852 | $0.04933 | $0.07931 | $968.58 | $58,962.71 |
| 2019-06-21 | $0.07929 | $0.07949 | $0.05427 | $0.06465 | $956.53 | $48,062.67 |
| 2019-06-22 | $0.06465 | $0.09494 | $0.06450 | $0.08853 | $1,033.64 | $65,817.16 |
| 2019-06-23 | $0.08854 | $0.09804 | $0.08043 | $0.08366 | $1,353.14 | $62,192.22 |
| 2019-06-24 | $0.08366 | $0.09705 | $0.08272 | $0.09692 | $437.98 | $72,056.62 |
| 2019-06-25 | $0.09693 | $0.1073 | $0.08802 | $0.09608 | $528.21 | $71,427.73 |
| 2019-06-26 | $0.09608 | $0.1004 | $0.08000 | $0.1004 | $872.03 | $74,621.48 |
| 2019-06-27 | $0.1004 | $0.1010 | $0.08045 | $0.08919 | $742.83 | $66,305.40 |
| 2019-06-28 | $0.08919 | $0.09881 | $0.08826 | $0.09862 | $700.01 | $73,318.32 |
| 2019-06-29 | $0.09868 | $0.09881 | $0.08349 | $0.09634 | $1,001.13 | $71,622.25 |
| 2019-06-30 | $0.09628 | $0.1029 | $0.08934 | $0.09885 | $1,405.96 | $73,489.03 |