BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.07988 | $0.08026 | $0.07000 | $0.07991 | $5,169.48 | $59,409.30 |
| 2019-11-02 | $0.07991 | $0.1182 | $0.06103 | $0.1182 | $7,692.20 | $87,901.85 |
| 2019-11-03 | $0.1182 | $0.1805 | $0.09884 | $0.1626 | $21,155.39 | $120,888 |
| 2019-11-04 | $0.1626 | $0.1691 | $0.1148 | $0.1394 | $32,684.54 | $103,660 |
| 2019-11-05 | $0.1394 | $0.1407 | $0.08986 | $0.09958 | $5,812.86 | $74,030.62 |
| 2019-11-06 | $0.09958 | $0.1206 | $0.08012 | $0.1013 | $8,813.73 | $75,312.77 |
| 2019-11-07 | $0.1013 | $0.1025 | $0.08029 | $0.1000 | $8,583.86 | $74,343.11 |
| 2019-11-08 | $0.1000 | $0.1102 | $0.08998 | $0.1102 | $11,533.73 | $81,888.91 |
| 2019-11-09 | $0.1101 | $0.1102 | $0.09021 | $0.1099 | $12,350.20 | $81,720.17 |
| 2019-11-10 | $0.1099 | $0.1100 | $0.1000 | $0.1100 | $12,215.99 | $81,771.31 |
| 2019-11-11 | $0.1100 | $0.1200 | $0.1000 | $0.1005 | $1,165.79 | $74,686.59 |
| 2019-11-12 | $0.1005 | $0.1103 | $0.09292 | $0.09309 | $2,655.57 | $69,204.46 |
| 2019-11-13 | $0.09309 | $0.1126 | $0.09307 | $0.1099 | $3,496.02 | $81,678.39 |
| 2019-11-14 | $0.1099 | $0.1100 | $0.09999 | $0.1100 | $2,879.66 | $81,777.38 |
| 2019-11-15 | $0.1100 | $0.1100 | $0.07738 | $0.1004 | $3,507.62 | $74,640.20 |
| 2019-11-16 | $0.1004 | $0.1010 | $0.08000 | $0.1010 | $5,348.52 | $75,107.95 |
| 2019-11-17 | $0.1010 | $0.1011 | $0.07298 | $0.07700 | $1,537.74 | $57,240.92 |
| 2019-11-18 | $0.07700 | $0.08008 | $0.06000 | $0.07400 | $356.77 | $55,010.53 |
| 2019-11-19 | $0.07400 | $0.09431 | $0.06458 | $0.08786 | $41.49 | $65,319.96 |
| 2019-11-20 | $0.08786 | $0.08805 | $0.07002 | $0.07002 | $222.58 | $52,058.01 |
| 2019-11-21 | $0.07002 | $0.08000 | $0.07000 | $0.07000 | $567.15 | $52,040.15 |
| 2019-11-22 | $0.07000 | $0.07000 | $0.05000 | $0.05000 | $779.35 | $37,171.54 |
| 2019-11-23 | $0.05000 | $0.07000 | $0.05000 | $0.06008 | $892.35 | $44,667.80 |
| 2019-11-24 | $0.06008 | $0.06010 | $0.05009 | $0.05252 | $2.15 | $39,045.48 |
| 2019-11-25 | $0.05253 | $0.05985 | $0.04000 | $0.05912 | $1,299.12 | $43,953.79 |
| 2019-11-26 | $0.05912 | $0.06000 | $0.04990 | $0.05000 | $32.68 | $37,171.54 |
| 2019-11-27 | $0.05000 | $0.06000 | $0.04000 | $0.05000 | $130.30 | $37,171.54 |
| 2019-11-28 | $0.05000 | $0.06000 | $0.05000 | $0.05000 | $1.87 | $37,171.54 |
| 2019-11-29 | $0.05000 | $0.06000 | $0.05000 | $0.05010 | $37.30 | $37,249.59 |
| 2019-11-30 | $0.05010 | $0.05056 | $0.04023 | $0.05012 | $16.31 | $37,257.27 |