BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.09885 | $0.09885 | $0.08671 | $0.08935 | $104.55 | $66,429.23 |
| 2019-07-02 | $0.08936 | $0.1024 | $0.08667 | $0.1008 | $1,282.01 | $74,962.13 |
| 2019-07-03 | $0.1008 | $0.1106 | $0.09194 | $0.1106 | $1,740.94 | $82,211.26 |
| 2019-07-04 | $0.1106 | $0.1394 | $0.1001 | $0.1303 | $3,828.15 | $96,891.08 |
| 2019-07-05 | $0.1303 | $0.1389 | $0.1079 | $0.1243 | $1,540.36 | $92,385.21 |
| 2019-07-06 | $0.1243 | $0.1305 | $0.1019 | $0.1281 | $1,181.51 | $95,238.16 |
| 2019-07-07 | $0.1281 | $0.1281 | $0.1000 | $0.1200 | $696.83 | $89,211.69 |
| 2019-07-08 | $0.1200 | $0.1218 | $0.1000 | $0.1218 | $1,711.90 | $90,526.74 |
| 2019-07-09 | $0.1218 | $0.1218 | $0.1113 | $0.1200 | $1,839.60 | $89,211.69 |
| 2019-07-10 | $0.1200 | $0.1243 | $0.1023 | $0.1242 | $1,406.62 | $92,304.73 |
| 2019-07-11 | $0.1242 | $0.1278 | $0.08999 | $0.1223 | $1,177.10 | $90,911.78 |
| 2019-07-12 | $0.1223 | $0.1228 | $0.1044 | $0.1141 | $1,421.58 | $84,846.06 |
| 2019-07-13 | $0.1141 | $0.1202 | $0.1015 | $0.1202 | $502.48 | $89,397.49 |
| 2019-07-14 | $0.1203 | $0.1207 | $0.1100 | $0.1100 | $0 | $81,777.38 |
| 2019-07-15 | $0.1100 | $0.1100 | $0.09000 | $0.1100 | $63.35 | $81,777.38 |
| 2019-07-16 | $0.1100 | $0.1161 | $0.09437 | $0.09461 | $905.75 | $70,334.72 |
| 2019-07-17 | $0.09455 | $0.1105 | $0.08856 | $0.1099 | $645.96 | $81,706.61 |
| 2019-07-18 | $0.1099 | $0.1214 | $0.1005 | $0.1149 | $545.60 | $85,427.90 |
| 2019-07-19 | $0.1149 | $0.1153 | $0.09841 | $0.1079 | $905.00 | $80,234.15 |
| 2019-07-20 | $0.1079 | $0.1100 | $0.09705 | $0.1100 | $132.91 | $81,777.38 |
| 2019-07-21 | $0.1100 | $0.1100 | $0.09098 | $0.1096 | $1,928.19 | $81,488.88 |
| 2019-07-22 | $0.1096 | $0.1105 | $0.1012 | $0.1013 | $2,196.86 | $75,339.95 |
| 2019-07-23 | $0.1013 | $0.1266 | $0.1013 | $0.1112 | $3,460.37 | $82,664.02 |
| 2019-07-24 | $0.1112 | $0.1121 | $0.1013 | $0.1081 | $2,045.54 | $80,397.62 |
| 2019-07-25 | $0.1081 | $0.1135 | $0.1020 | $0.1100 | $1,982.01 | $81,742.55 |
| 2019-07-26 | $0.1100 | $0.1170 | $0.1002 | $0.1167 | $3,419.37 | $86,747.02 |
| 2019-07-27 | $0.1167 | $0.1239 | $0.1010 | $0.1227 | $2,335.97 | $91,255.91 |
| 2019-07-28 | $0.1228 | $0.1327 | $0.1097 | $0.1116 | $2.23 | $82,937.54 |
| 2019-07-29 | $0.1116 | $0.1200 | $0.1100 | $0.1100 | $685.01 | $81,760.21 |
| 2019-07-30 | $0.1100 | $0.1203 | $0.1028 | $0.1106 | $2,707.85 | $82,217.01 |
| 2019-07-31 | $0.1106 | $0.1129 | $0.09972 | $0.1129 | $4,633.55 | $83,907.82 |