BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.05012 | $0.05026 | $0.04000 | $0.05020 | $128.67 | $37,317.96 |
| 2019-12-02 | $0.05020 | $0.05024 | $0.04039 | $0.04193 | $12.56 | $31,172.02 |
| 2019-12-03 | $0.04193 | $0.05000 | $0.04000 | $0.05000 | $2.63 | $37,171.54 |
| 2019-12-04 | $0.05000 | $0.05000 | $0.04000 | $0.04354 | $30.76 | $32,366.66 |
| 2019-12-05 | $0.04350 | $0.06000 | $0.04000 | $0.04000 | $38.32 | $29,737.23 |
| 2019-12-06 | $0.04000 | $0.04000 | $0.04000 | $0.04000 | $175.08 | $29,737.23 |
| 2019-12-07 | $0.04000 | $0.04000 | $0.04000 | $0.04000 | $20.00 | $29,737.23 |
| 2019-12-08 | $0.04000 | $0.05000 | $0.03245 | $0.04027 | $308.52 | $29,935.78 |
| 2019-12-09 | $0.04027 | $0.05007 | $0.04006 | $0.04006 | $206.75 | $29,782.81 |
| 2019-12-10 | $0.04006 | $0.05000 | $0.04000 | $0.04000 | $16.50 | $29,737.23 |
| 2019-12-11 | $0.04000 | $0.05000 | $0.03000 | $0.04000 | $108.86 | $29,737.23 |
| 2019-12-12 | $0.04000 | $0.05000 | $0.04000 | $0.04000 | $0.2011 | $29,737.23 |
| 2019-12-13 | $0.04000 | $0.04000 | $0.04000 | $0.04000 | $0 | $29,737.23 |
| 2019-12-14 | $0.04000 | $0.04647 | $0.03998 | $0.04643 | $56.74 | $34,521.11 |
| 2019-12-15 | $0.04643 | $0.05000 | $0.03996 | $0.04585 | $0.1981 | $34,083.63 |
| 2019-12-16 | $0.04585 | $0.04588 | $0.04000 | $0.04023 | $147.31 | $29,905.79 |
| 2019-12-17 | $0.04023 | $0.04725 | $0.03942 | $0.04711 | $0.6768 | $35,025.04 |
| 2019-12-18 | $0.04711 | $0.05000 | $0.03998 | $0.05000 | $111.58 | $37,171.54 |
| 2019-12-19 | $0.05000 | $0.05000 | $0.04000 | $0.04000 | $28.08 | $29,737.23 |
| 2019-12-20 | $0.04000 | $0.04000 | $0.03000 | $0.03000 | $60.68 | $22,302.92 |
| 2019-12-21 | $0.03000 | $0.04000 | $0.03000 | $0.03000 | $27.58 | $22,302.52 |
| 2019-12-22 | $0.03000 | $0.04084 | $0.03000 | $0.04081 | $8.51 | $30,342.98 |
| 2019-12-23 | $0.04081 | $0.04116 | $0.03000 | $0.03000 | $2.14 | $22,302.92 |
| 2019-12-24 | $0.03000 | $0.04275 | $0.03000 | $0.04256 | $1.35 | $31,636.96 |
| 2019-12-25 | $0.04253 | $0.04258 | $0.04007 | $0.04008 | $0 | $29,793.82 |
| 2019-12-26 | $0.04008 | $0.04008 | $0.03000 | $0.03904 | $71.59 | $29,020.61 |
| 2019-12-27 | $0.03904 | $0.03936 | $0.03778 | $0.03935 | $0 | $29,252.10 |
| 2019-12-28 | $0.03935 | $0.03935 | $0.03000 | $0.03000 | $23.67 | $22,302.92 |
| 2019-12-29 | $0.03000 | $0.03622 | $0.02833 | $0.03610 | $34.74 | $26,839.84 |
| 2019-12-30 | $0.03610 | $0.04000 | $0.03552 | $0.04000 | $0 | $29,737.23 |
| 2019-12-31 | $0.04000 | $0.04000 | $0.03000 | $0.03000 | $0.008633 | $22,302.92 |