BrahmaOS BRM
Xếp hạng #?
20:55:05 04/06/2019
BrahmaOS (BRM)
Không hoạt động
Lịch sử giá BrahmaOS (BRM) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002293 | $0.002315 | $0.002255 | $0.002273 | $31.83 | $1,407,795 |
| 2019-03-02 | $0.002271 | $0.002304 | $0.002193 | $0.002207 | $30.89 | $1,366,423 |
| 2019-03-03 | $0.002205 | $0.002395 | $0.002161 | $0.002299 | $574.86 | $1,423,971 |
| 2019-03-04 | $0.002297 | $0.002362 | $0.001891 | $0.001907 | $739.83 | $1,180,810 |
| 2019-03-05 | $0.001914 | $0.002004 | $0.001838 | $0.002002 | $776.59 | $1,239,472 |
| 2019-03-06 | $0.002005 | $0.002064 | $0.002002 | $0.002032 | $788.40 | $1,258,326 |
| 2019-03-07 | $0.002031 | $0.002032 | $0.001400 | $0.001481 | $44.72 | $916,933 |
| 2019-03-08 | $0.001481 | $0.001523 | $0.001425 | $0.001476 | $44.59 | $914,279 |
| 2019-03-09 | $0.001469 | $0.001972 | $0.001360 | $0.001867 | $55.99 | $1,155,956 |
| 2019-03-10 | $0.001866 | $0.002319 | $0.001715 | $0.002100 | $63.00 | $1,300,640 |
| 2019-03-11 | $0.002101 | $0.002101 | $0.001878 | $0.001973 | $59.17 | $1,221,573 |
| 2019-03-12 | $0.001974 | $0.003168 | $0.001942 | $0.003159 | $0.6319 | $1,956,494 |
| 2019-03-13 | $0.003158 | $0.003164 | $0.001495 | $0.002873 | $63.03 | $1,779,462 |
| 2019-03-14 | $0.002872 | $0.003095 | $0.002869 | $0.003093 | $67.86 | $1,915,669 |
| 2019-03-15 | $0.003092 | $0.003178 | $0.003039 | $0.003158 | $69.28 | $1,955,760 |
| 2019-03-16 | $0.003157 | $0.003357 | $0.001579 | $0.001584 | $40.80 | $980,708 |
| 2019-03-17 | $0.001583 | $0.001592 | $0.001507 | $0.001515 | $350.60 | $938,097 |
| 2019-03-18 | $0.001514 | $0.001520 | $0.001407 | $0.001435 | $410.95 | $888,435 |
| 2019-03-19 | $0.001432 | $0.001500 | $0.001379 | $0.001487 | $425.96 | $920,893 |
| 2019-03-20 | $0.001492 | $0.001507 | $0.001477 | $0.001489 | $426.48 | $922,008 |
| 2019-03-21 | $0.001491 | $0.001492 | $0.0004277 | $0.0004437 | $923.39 | $274,750 |
| 2019-03-22 | $0.0004433 | $0.001856 | $0.0004429 | $0.001850 | $486.00 | $1,145,848 |
| 2019-03-23 | $0.001850 | $0.002729 | $0.001850 | $0.002729 | $1,151.96 | $1,690,004 |
| 2019-03-24 | $0.002729 | $0.002729 | $0.002280 | $0.002286 | $964.85 | $1,415,502 |
| 2019-03-25 | $0.002291 | $0.002374 | $0.002265 | $0.002351 | $992.45 | $1,455,994 |
| 2019-03-26 | $0.002358 | $0.002798 | $0.002349 | $0.002702 | $135.10 | $1,673,224 |
| 2019-03-27 | $0.002707 | $0.002946 | $0.002690 | $0.002868 | $143.42 | $1,776,308 |
| 2019-03-28 | $0.002871 | $0.003200 | $0.002830 | $0.003106 | $18.95 | $1,923,457 |
| 2019-03-29 | $0.003106 | $0.003465 | $0.003101 | $0.003232 | $19.72 | $2,001,678 |
| 2019-03-30 | $0.003232 | $0.003424 | $0.003148 | $0.003209 | $19.58 | $1,987,514 |
| 2019-03-31 | $0.003209 | $0.003249 | $0.003025 | $0.003111 | $124.42 | $1,926,241 |