BrahmaOS BRM
Xếp hạng #?
20:55:05 04/06/2019
BrahmaOS (BRM)
Không hoạt động
Lịch sử giá BrahmaOS (BRM) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.004977 | $0.005391 | $0.004510 | $0.005116 | $49,639.52 | $3,168,253 |
| 2018-12-02 | $0.004972 | $0.005508 | $0.004747 | $0.005041 | $45,427.23 | $3,121,440 |
| 2018-12-03 | $0.005039 | $0.005230 | $0.004348 | $0.004907 | $30,601.08 | $3,038,511 |
| 2018-12-04 | $0.004897 | $0.005131 | $0.004325 | $0.004668 | $24,842.38 | $2,890,517 |
| 2018-12-05 | $0.004675 | $0.004910 | $0.004412 | $0.004474 | $53,958.74 | $2,770,598 |
| 2018-12-06 | $0.004468 | $0.004949 | $0.004334 | $0.004427 | $66,827.60 | $2,741,383 |
| 2018-12-07 | $0.004417 | $0.004631 | $0.003858 | $0.004473 | $68,708.25 | $2,769,896 |
| 2018-12-08 | $0.004466 | $0.006229 | $0.004155 | $0.004733 | $56,813.54 | $2,930,749 |
| 2018-12-09 | $0.004708 | $0.005828 | $0.004316 | $0.004536 | $48,372.64 | $2,809,196 |
| 2018-12-10 | $0.004539 | $0.005821 | $0.004137 | $0.004551 | $36,997.99 | $2,818,560 |
| 2018-12-11 | $0.004572 | $0.005174 | $0.004133 | $0.005096 | $32,047.12 | $3,155,698 |
| 2018-12-12 | $0.005091 | $0.005301 | $0.004437 | $0.004475 | $28,559.70 | $2,771,130 |
| 2018-12-13 | $0.004477 | $0.004787 | $0.004205 | $0.004594 | $31,254.38 | $2,844,899 |
| 2018-12-14 | $0.004604 | $0.005020 | $0.004384 | $0.004817 | $31,524.12 | $2,982,893 |
| 2018-12-15 | $0.004817 | $0.005307 | $0.004493 | $0.004662 | $19,614.85 | $2,887,225 |
| 2018-12-16 | $0.004830 | $0.005328 | $0.004755 | $0.004857 | $15,581.81 | $3,007,805 |
| 2018-12-17 | $0.005155 | $0.005779 | $0.004498 | $0.004666 | $49,537.77 | $2,889,576 |
| 2018-12-18 | $0.004665 | $0.005743 | $0.004001 | $0.004486 | $36,842.69 | $2,777,824 |
| 2018-12-19 | $0.004507 | $0.006356 | $0.004401 | $0.005008 | $41,253.30 | $3,101,584 |
| 2018-12-20 | $0.005000 | $0.005287 | $0.004617 | $0.005261 | $68,052.63 | $3,257,661 |
| 2018-12-21 | $0.005244 | $0.005419 | $0.004208 | $0.004256 | $66,986.84 | $2,635,423 |
| 2018-12-22 | $0.004251 | $0.006028 | $0.004186 | $0.005557 | $51,292.18 | $3,441,488 |
| 2018-12-23 | $0.005561 | $0.006118 | $0.005178 | $0.005437 | $54,632.31 | $3,367,154 |
| 2018-12-24 | $0.005437 | $0.006382 | $0.004088 | $0.005321 | $52,248.80 | $3,295,095 |
| 2018-12-25 | $0.005355 | $0.005355 | $0.004296 | $0.004726 | $35,115.99 | $2,926,763 |
| 2018-12-26 | $0.004729 | $0.004995 | $0.004623 | $0.004824 | $7,576.37 | $2,987,139 |
| 2018-12-27 | $0.004826 | $0.005582 | $0.004692 | $0.004740 | $0 | $2,935,286 |
| 2018-12-28 | $0.004748 | $0.005624 | $0.004426 | $0.005624 | $0 | $3,482,632 |
| 2018-12-29 | $0.005649 | $0.005731 | $0.004561 | $0.004940 | $16,140.61 | $3,059,050 |
| 2018-12-30 | $0.004919 | $0.005356 | $0.004767 | $0.005243 | $11,502.93 | $3,246,793 |
| 2018-12-31 | $0.005251 | $0.005251 | $0.004700 | $0.004710 | $11,245.14 | $2,916,936 |