Braincoin BRAIN
Xếp hạng #?
23:39:06 05/04/2018
Braincoin (BRAIN)
Không hoạt động
Lịch sử giá Braincoin (BRAIN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.006401 | $0.007412 | $0.006352 | $0.007324 | $11.00 | $73,934.19 |
| 2018-03-02 | $0.007305 | $0.008363 | $0.006753 | $0.006840 | $60.25 | $69,049.70 |
| 2018-03-03 | $0.006832 | $0.007930 | $0.006832 | $0.007907 | $24.11 | $79,817.82 |
| 2018-03-04 | $0.007893 | $0.007900 | $0.006347 | $0.007709 | $23.20 | $77,818.22 |
| 2018-03-05 | $0.007703 | $0.007752 | $0.007651 | $0.007710 | $1.38 | $77,825.49 |
| 2018-03-06 | $0.005472 | $0.005510 | $0.003931 | $0.003971 | $347.98 | $40,086.57 |
| 2018-03-07 | $0.003966 | $0.006101 | $0.003869 | $0.005646 | $2.22 | $56,989.38 |
| 2018-03-08 | $0.005638 | $0.005709 | $0.004078 | $0.004209 | $12.06 | $42,484.20 |
| 2018-03-09 | $0.004182 | $0.005198 | $0.004006 | $0.004165 | $253.39 | $42,043.88 |
| 2018-03-10 | $0.004167 | $0.005090 | $0.003698 | $0.004755 | $48.21 | $47,999.39 |
| 2018-03-11 | $0.004739 | $0.004950 | $0.004199 | $0.004309 | $21.54 | $43,492.13 |
| 2018-03-12 | $0.004295 | $0.004452 | $0.003966 | $0.004114 | $4.64 | $41,524.02 |
| 2018-03-13 | $0.004090 | $0.004663 | $0.003993 | $0.004574 | $33.39 | $46,172.20 |
| 2018-03-14 | $0.004575 | $0.004679 | $0.003678 | $0.003777 | $5.43 | $38,126.14 |
| 2018-03-15 | $0.003775 | $0.004119 | $0.003624 | $0.004050 | $4.31 | $40,882.22 |
| 2018-03-16 | $0.004048 | $0.004073 | $0.003896 | $0.004014 | $0.8609 | $40,521.44 |
| 2018-03-17 | $0.003975 | $0.004074 | $0.003664 | $0.003874 | $3.12 | $39,104.18 |
| 2018-03-18 | $0.003864 | $0.004155 | $0.003611 | $0.004112 | $24.63 | $41,513.02 |
| 2018-03-19 | $0.004095 | $0.004216 | $0.003876 | $0.004008 | $124.69 | $40,460.47 |
| 2018-03-20 | $0.004053 | $0.004053 | $0.003697 | $0.003733 | $62.16 | $37,683.09 |
| 2018-03-21 | $0.003740 | $0.003746 | $0.003290 | $0.003476 | $23.39 | $35,084.08 |
| 2018-03-22 | $0.003469 | $0.003538 | $0.003153 | $0.003220 | $2.85 | $32,499.71 |
| 2018-03-23 | $0.003219 | $0.003426 | $0.003077 | $0.003426 | $1.03 | $34,580.97 |
| 2018-03-24 | $0.003476 | $0.003585 | $0.003268 | $0.003276 | $3.77 | $33,071.96 |
| 2018-03-25 | $0.003231 | $0.003558 | $0.003183 | $0.003463 | $0.8658 | $34,956.99 |
| 2018-03-26 | $0.003460 | $0.003479 | $0.003219 | $0.003354 | $0.8386 | $33,860.64 |
| 2018-03-27 | $0.003349 | $0.003480 | $0.003259 | $0.003349 | $5.51 | $33,807.14 |
| 2018-03-28 | $0.003348 | $0.003482 | $0.003330 | $0.003411 | $1.23 | $34,429.46 |
| 2018-03-29 | $0.003415 | $0.003420 | $0.002965 | $0.003054 | $8.59 | $30,824.43 |
| 2018-03-30 | $0.003046 | $0.003096 | $0.002840 | $0.002871 | $11.56 | $28,982.81 |
| 2018-03-31 | $0.002872 | $0.003023 | $0.002863 | $0.002911 | $4.47 | $29,380.83 |