BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.03000 | $0.03000 | $0.03000 | $0.03000 | $14.23 | $22,302.92 |
| 2020-01-02 | $0.03000 | $0.05000 | $0.03000 | $0.03216 | $116.02 | $23,907.64 |
| 2020-01-03 | $0.03216 | $0.04863 | $0.03000 | $0.03000 | $1.50 | $22,302.92 |
| 2020-01-04 | $0.03000 | $0.05001 | $0.03000 | $0.03007 | $88.75 | $22,356.63 |
| 2020-01-05 | $0.03007 | $0.04003 | $0.03000 | $0.03000 | $285.42 | $22,302.92 |
| 2020-01-06 | $0.03000 | $0.05000 | $0.03000 | $0.04000 | $403.62 | $29,737.23 |
| 2020-01-07 | $0.04000 | $0.05000 | $0.03000 | $0.03000 | $26.45 | $22,302.92 |
| 2020-01-08 | $0.03000 | $0.05000 | $0.03000 | $0.03000 | $0.6997 | $22,302.92 |
| 2020-01-09 | $0.03000 | $0.04000 | $0.03000 | $0.03000 | $8.62 | $22,302.92 |
| 2020-01-10 | $0.03000 | $0.05000 | $0.03000 | $0.03000 | $3.99 | $22,302.92 |
| 2020-01-11 | $0.03000 | $0.03096 | $0.03000 | $0.03070 | $1.79 | $22,822.99 |
| 2020-01-12 | $0.03070 | $0.03276 | $0.03000 | $0.03000 | $0.1102 | $22,302.92 |
| 2020-01-13 | $0.03000 | $0.03000 | $0.03000 | $0.03000 | $144.87 | $22,302.92 |
| 2020-01-14 | $0.03000 | $0.04002 | $0.03000 | $0.03679 | $12.19 | $27,348.71 |
| 2020-01-15 | $0.03674 | $0.04000 | $0.03000 | $0.03000 | $0.0002475 | $22,302.92 |
| 2020-01-16 | $0.03000 | $0.03000 | $0.03000 | $0.03000 | $0 | $22,302.92 |
| 2020-01-17 | $0.03000 | $0.04000 | $0.03000 | $0.04000 | $0.9732 | $29,737.23 |
| 2020-01-18 | $0.04000 | $0.04000 | $0.03000 | $0.03000 | $3.77 | $22,302.92 |
| 2020-01-19 | $0.03000 | $0.03583 | $0.02631 | $0.02640 | $5.95 | $19,626.85 |
| 2020-01-20 | $0.02640 | $0.03000 | $0.02000 | $0.03000 | $302.84 | $22,302.92 |
| 2020-01-21 | $0.03000 | $0.03000 | $0.02000 | $0.02000 | $117.48 | $14,868.62 |
| 2020-01-22 | $0.02000 | $0.03000 | $0.02000 | $0.03000 | $62.21 | $22,302.92 |
| 2020-01-23 | $0.03000 | $0.03931 | $0.02056 | $0.02968 | $83.02 | $22,068.72 |
| 2020-01-24 | $0.02969 | $0.04000 | $0.02904 | $0.04000 | $0.04268 | $29,737.23 |
| 2020-01-25 | $0.04000 | $0.04000 | $0.03000 | $0.03000 | $15.01 | $22,302.92 |
| 2020-01-26 | $0.03000 | $0.04000 | $0.03000 | $0.03000 | $31.38 | $22,302.92 |
| 2020-01-27 | $0.03000 | $0.04000 | $0.03000 | $0.03000 | $181.65 | $22,302.92 |
| 2020-01-28 | $0.03000 | $0.03000 | $0.03000 | $0.03000 | $5.29 | $22,302.92 |
| 2020-01-29 | $0.03000 | $0.03000 | $0.02000 | $0.02000 | $11.29 | $14,868.62 |
| 2020-01-30 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $185.96 | $14,868.62 |
| 2020-01-31 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $0 | $14,868.62 |