BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1129 | $0.1141 | $0.1129 | $0.1133 | $0 | $84,230.21 |
| 2019-08-02 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $0 | $84,230.21 |
| 2019-08-03 | $0.1133 | $0.1376 | $0.1133 | $0.1209 | $820.53 | $89,846.89 |
| 2019-08-04 | $0.1209 | $0.1212 | $0.07000 | $0.1054 | $2,709.08 | $78,343.40 |
| 2019-08-05 | $0.1054 | $0.1261 | $0.08972 | $0.1261 | $3,624.18 | $93,728.94 |
| 2019-08-06 | $0.1260 | $0.1362 | $0.09976 | $0.1005 | $223.76 | $74,731.57 |
| 2019-08-07 | $0.1005 | $0.1100 | $0.1002 | $0.1097 | $1,130.79 | $81,587.91 |
| 2019-08-08 | $0.1097 | $0.1100 | $0.1006 | $0.1100 | $182.65 | $81,777.38 |
| 2019-08-09 | $0.1100 | $0.1101 | $0.1098 | $0.1100 | $1,442.14 | $81,782.55 |
| 2019-08-10 | $0.1100 | $0.1151 | $0.1000 | $0.1148 | $2,038.98 | $85,338.89 |
| 2019-08-11 | $0.1148 | $0.1234 | $0.1002 | $0.1206 | $1,685.68 | $89,693.45 |
| 2019-08-12 | $0.1207 | $0.1224 | $0.09133 | $0.1090 | $2,268.05 | $81,069.01 |
| 2019-08-13 | $0.1090 | $0.1296 | $0.1085 | $0.1296 | $985.33 | $96,358.31 |
| 2019-08-14 | $0.1296 | $0.2196 | $0.1200 | $0.1755 | $4,670.79 | $130,455 |
| 2019-08-15 | $0.1755 | $0.1762 | $0.1321 | $0.1732 | $2,773.67 | $128,736 |
| 2019-08-16 | $0.1732 | $0.1734 | $0.1396 | $0.1404 | $208.90 | $104,380 |
| 2019-08-17 | $0.1404 | $0.1718 | $0.1394 | $0.1437 | $1,399.05 | $106,795 |
| 2019-08-18 | $0.1436 | $0.1700 | $0.1200 | $0.1425 | $1,735.40 | $105,957 |
| 2019-08-19 | $0.1425 | $0.1570 | $0.1420 | $0.1570 | $110.71 | $116,724 |
| 2019-08-20 | $0.1570 | $0.1628 | $0.1500 | $0.1626 | $1,531.36 | $120,855 |
| 2019-08-21 | $0.1626 | $0.1635 | $0.1500 | $0.1612 | $3,111.58 | $119,829 |
| 2019-08-22 | $0.1612 | $0.1615 | $0.1480 | $0.1546 | $0 | $114,930 |
| 2019-08-23 | $0.1546 | $0.1598 | $0.1400 | $0.1598 | $1,191.38 | $118,776 |
| 2019-08-24 | $0.1598 | $0.1600 | $0.1339 | $0.1517 | $2,737.78 | $112,754 |
| 2019-08-25 | $0.1517 | $0.1680 | $0.1093 | $0.1562 | $639.82 | $116,109 |
| 2019-08-26 | $0.1563 | $0.1607 | $0.1150 | $0.1403 | $2,838.86 | $104,334 |
| 2019-08-27 | $0.1404 | $0.1592 | $0.09545 | $0.1264 | $1,843.54 | $93,959.03 |
| 2019-08-28 | $0.1264 | $0.1264 | $0.1128 | $0.1212 | $2,643.91 | $90,103.98 |
| 2019-08-29 | $0.1212 | $0.1399 | $0.08568 | $0.1199 | $3,527.06 | $89,134.10 |
| 2019-08-30 | $0.1199 | $0.1199 | $0.08203 | $0.09056 | $1,529.93 | $67,325.55 |
| 2019-08-31 | $0.09056 | $0.1050 | $0.08154 | $0.1026 | $758.04 | $76,255.95 |