BriaCoin BRIA
Xếp hạng #?
16:45:24 14/06/2021
BriaCoin (BRIA)
Không theo dõi
Lịch sử giá BriaCoin (BRIA) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $6.00 | $14,868.62 |
| 2020-02-02 | $0.02000 | $0.04000 | $0.02000 | $0.02999 | $103.36 | $22,293.80 |
| 2020-02-03 | $0.02999 | $0.03989 | $0.02999 | $0.03000 | $173.72 | $22,302.92 |
| 2020-02-04 | $0.03000 | $0.03000 | $0.02000 | $0.02936 | $1.11 | $21,826.15 |
| 2020-02-05 | $0.02936 | $0.03000 | $0.02936 | $0.03000 | $0 | $22,302.92 |
| 2020-02-06 | $0.03000 | $0.03000 | $0.02000 | $0.03000 | $296.48 | $22,302.92 |
| 2020-02-07 | $0.03000 | $0.03747 | $0.02014 | $0.03747 | $17.12 | $27,857.35 |
| 2020-02-08 | $0.03747 | $0.03747 | $0.01962 | $0.02589 | $10.49 | $19,246.86 |
| 2020-02-09 | $0.02589 | $0.03000 | $0.02589 | $0.03000 | $0.06000 | $22,302.92 |
| 2020-02-10 | $0.03000 | $0.03000 | $0.01959 | $0.01973 | $0.3946 | $14,668.44 |
| 2020-02-11 | $0.01973 | $0.02037 | $0.01948 | $0.02001 | $55.93 | $14,873.19 |
| 2020-02-12 | $0.02001 | $0.02077 | $0.02000 | $0.02070 | $0.2070 | $15,392.41 |
| 2020-02-13 | $0.02070 | $0.02086 | $0.02000 | $0.02000 | $0.00002000 | $14,868.62 |
| 2020-02-14 | $0.02000 | $0.03000 | $0.02000 | $0.03000 | $2.45 | $22,302.92 |
| 2020-02-15 | $0.03000 | $0.03000 | $0.03000 | $0.03000 | $0.03000 | $22,302.92 |
| 2020-02-16 | $0.03000 | $0.03000 | $0.02000 | $0.02000 | $2.89 | $14,868.62 |
| 2020-02-17 | $0.02000 | $0.03000 | $0.02000 | $0.02996 | $489.23 | $22,276.30 |
| 2020-02-18 | $0.02996 | $0.03000 | $0.02000 | $0.02000 | $0.2401 | $14,868.62 |
| 2020-02-19 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $26.79 | $14,868.62 |
| 2020-02-20 | $0.02000 | $0.03000 | $0.01000 | $0.01000 | $745.43 | $7,434.31 |
| 2020-02-21 | $0.01000 | $0.02000 | $0.01000 | $0.02000 | $1,625.43 | $14,868.62 |
| 2020-02-22 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $2.00 | $14,868.62 |
| 2020-02-23 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $561.45 | $14,868.62 |
| 2020-02-24 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $1.00 | $14,868.62 |
| 2020-02-25 | $0.02000 | $0.02000 | $0.01000 | $0.02000 | $25.80 | $14,868.62 |
| 2020-02-26 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $0 | $14,868.62 |
| 2020-02-27 | $0.02000 | $0.02000 | $0.02000 | $0.02000 | $17.11 | $14,868.62 |
| 2020-02-28 | $0.02000 | $0.02000 | $0.01972 | $0.01974 | $1.91 | $14,678.69 |
| 2020-02-29 | $0.01974 | $0.01976 | $0.01000 | $0.01000 | $0.00005325 | $7,434.31 |