BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1026 | $0.1026 | $0.08003 | $0.09207 | $894.89 | $68,445.81 |
| 2019-09-02 | $0.09207 | $0.09209 | $0.07821 | $0.08443 | $347.33 | $62,769.77 |
| 2019-09-03 | $0.08444 | $0.09059 | $0.07012 | $0.09057 | $407.28 | $67,331.42 |
| 2019-09-04 | $0.09057 | $0.09066 | $0.08119 | $0.09003 | $753.40 | $66,931.23 |
| 2019-09-05 | $0.09003 | $0.1076 | $0.08006 | $0.1004 | $893.87 | $74,628.04 |
| 2019-09-06 | $0.1004 | $0.1056 | $0.09015 | $0.09019 | $61.01 | $67,048.49 |
| 2019-09-07 | $0.09019 | $0.1386 | $0.09019 | $0.09405 | $3,965.34 | $69,920.66 |
| 2019-09-08 | $0.09403 | $0.1028 | $0.08996 | $0.09021 | $2,832.80 | $67,062.79 |
| 2019-09-09 | $0.09021 | $0.09346 | $0.08385 | $0.08446 | $1,984.68 | $62,788.17 |
| 2019-09-10 | $0.08443 | $0.09469 | $0.08000 | $0.09039 | $14.83 | $67,195.06 |
| 2019-09-11 | $0.09035 | $0.09463 | $0.07026 | $0.09022 | $1,006.03 | $67,071.80 |
| 2019-09-12 | $0.09022 | $0.09665 | $0.08838 | $0.09479 | $2,388.27 | $70,471.87 |
| 2019-09-13 | $0.09478 | $0.09565 | $0.08001 | $0.08476 | $1,992.03 | $63,011.60 |
| 2019-09-14 | $0.08474 | $0.08479 | $0.08118 | $0.08167 | $60.01 | $60,718.33 |
| 2019-09-15 | $0.08167 | $0.08966 | $0.08150 | $0.08965 | $412.61 | $66,648.18 |
| 2019-09-16 | $0.08965 | $0.09492 | $0.07082 | $0.09472 | $2,468.45 | $70,417.10 |
| 2019-09-17 | $0.09472 | $0.09669 | $0.09046 | $0.09400 | $937.78 | $69,882.70 |
| 2019-09-18 | $0.09402 | $0.09406 | $0.08038 | $0.08707 | $1,161.26 | $64,734.04 |
| 2019-09-19 | $0.08710 | $0.08820 | $0.08000 | $0.08730 | $2.79 | $64,902.89 |
| 2019-09-20 | $0.08725 | $0.1158 | $0.08036 | $0.09000 | $762.99 | $66,907.98 |
| 2019-09-21 | $0.09000 | $0.09015 | $0.08908 | $0.08998 | $465.28 | $66,896.68 |
| 2019-09-22 | $0.08998 | $0.1009 | $0.07884 | $0.09590 | $2,443.66 | $71,297.25 |
| 2019-09-23 | $0.09590 | $0.09716 | $0.07422 | $0.08454 | $2,768.83 | $62,853.08 |
| 2019-09-24 | $0.08455 | $0.09263 | $0.07351 | $0.07425 | $3,128.36 | $55,203.19 |
| 2019-09-25 | $0.07426 | $0.08350 | $0.06813 | $0.08208 | $815.43 | $61,024.34 |
| 2019-09-26 | $0.08208 | $0.08210 | $0.07000 | $0.07000 | $592.48 | $52,042.72 |
| 2019-09-27 | $0.07000 | $0.07915 | $0.06191 | $0.06228 | $1,166.46 | $46,298.64 |
| 2019-09-28 | $0.06228 | $0.08000 | $0.06221 | $0.07000 | $1,262.55 | $52,040.15 |
| 2019-09-29 | $0.07000 | $0.08000 | $0.07000 | $0.08000 | $1,492.36 | $59,474.23 |
| 2019-09-30 | $0.08000 | $0.08249 | $0.06000 | $0.08249 | $1,305.54 | $61,326.78 |