BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.08249 | $0.08293 | $0.07003 | $0.07931 | $1,447.19 | $58,958.24 |
| 2019-10-02 | $0.07931 | $0.08000 | $0.06356 | $0.07878 | $2,843.81 | $58,565.32 |
| 2019-10-03 | $0.07877 | $0.08000 | $0.06000 | $0.08000 | $145.70 | $59,474.46 |
| 2019-10-04 | $0.08000 | $0.08000 | $0.06000 | $0.07042 | $1.50 | $52,355.21 |
| 2019-10-05 | $0.07042 | $0.07056 | $0.06991 | $0.07004 | $106.41 | $52,071.34 |
| 2019-10-06 | $0.07004 | $0.07015 | $0.06002 | $0.06976 | $119.94 | $51,861.18 |
| 2019-10-07 | $0.06976 | $0.07098 | $0.06001 | $0.07080 | $342.14 | $52,632.33 |
| 2019-10-08 | $0.07078 | $0.07226 | $0.05799 | $0.07223 | $545.99 | $53,695.40 |
| 2019-10-09 | $0.07223 | $0.08101 | $0.06621 | $0.07000 | $566.91 | $52,040.15 |
| 2019-10-10 | $0.07000 | $0.07000 | $0.04547 | $0.06583 | $146.02 | $48,943.39 |
| 2019-10-11 | $0.06584 | $0.08104 | $0.05115 | $0.07931 | $969.82 | $58,960.07 |
| 2019-10-12 | $0.07932 | $0.08335 | $0.05196 | $0.06307 | $852.34 | $46,886.49 |
| 2019-10-13 | $0.06306 | $0.07060 | $0.05057 | $0.05934 | $2,217.65 | $44,113.22 |
| 2019-10-14 | $0.05934 | $0.06816 | $0.05310 | $0.06815 | $1,633.46 | $50,667.78 |
| 2019-10-15 | $0.06819 | $0.06819 | $0.05304 | $0.06076 | $900.68 | $45,168.84 |
| 2019-10-16 | $0.06076 | $0.06115 | $0.04266 | $0.05006 | $739.55 | $37,215.44 |
| 2019-10-17 | $0.05006 | $0.05949 | $0.04040 | $0.04778 | $1,238.84 | $35,518.72 |
| 2019-10-18 | $0.04778 | $0.05684 | $0.04430 | $0.05023 | $1,054.22 | $37,343.30 |
| 2019-10-19 | $0.05023 | $0.05810 | $0.04258 | $0.05027 | $187.70 | $37,370.34 |
| 2019-10-20 | $0.05027 | $0.05028 | $0.03340 | $0.03342 | $114.16 | $24,843.62 |
| 2019-10-21 | $0.03342 | $0.05025 | $0.03342 | $0.04988 | $724.03 | $37,084.11 |
| 2019-10-22 | $0.04988 | $0.06999 | $0.04001 | $0.06966 | $295.65 | $51,784.47 |
| 2019-10-23 | $0.06966 | $0.06966 | $0.04984 | $0.05327 | $712.17 | $39,600.63 |
| 2019-10-24 | $0.05327 | $0.05989 | $0.04235 | $0.05765 | $3,230.90 | $42,858.70 |
| 2019-10-25 | $0.05765 | $0.05801 | $0.04617 | $0.05089 | $418.84 | $37,835.09 |
| 2019-10-26 | $0.05087 | $0.05881 | $0.04693 | $0.04772 | $1,409.75 | $35,478.51 |
| 2019-10-27 | $0.04772 | $0.04982 | $0.03905 | $0.04674 | $255.29 | $34,750.40 |
| 2019-10-28 | $0.04674 | $0.06981 | $0.03045 | $0.04008 | $900.78 | $29,795.89 |
| 2019-10-29 | $0.04008 | $0.06925 | $0.04007 | $0.06332 | $118.89 | $47,071.55 |
| 2019-10-30 | $0.06333 | $0.08017 | $0.05237 | $0.07980 | $1,429.40 | $59,323.81 |
| 2019-10-31 | $0.07980 | $0.07996 | $0.06799 | $0.07988 | $2,379.90 | $59,381.92 |