Braziliex Token BRZX
Xếp hạng #?
16:17:14 14/06/2021
Braziliex Token (BRZX)
Không theo dõi
Lịch sử giá Braziliex Token (BRZX) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.1123 | $0.1188 | $0.1123 | $0.1152 | $240.09 | $0 |
| 2020-10-02 | $0.1152 | $0.1177 | $0.1093 | $0.1109 | $462.15 | $0 |
| 2020-10-03 | $0.1109 | $0.1161 | $0.1091 | $0.1091 | $335.32 | $0 |
| 2020-10-04 | $0.1091 | $0.1144 | $0.1091 | $0.1144 | $42.58 | $0 |
| 2020-10-05 | $0.1143 | $0.1169 | $0.1107 | $0.1130 | $373.52 | $0 |
| 2020-10-06 | $0.1130 | $0.1195 | $0.1112 | $0.1180 | $243.75 | $0 |
| 2020-10-07 | $0.1180 | $0.1180 | $0.1102 | $0.1158 | $117.93 | $0 |
| 2020-10-08 | $0.1158 | $0.1163 | $0.1098 | $0.1107 | $112.49 | $0 |
| 2020-10-09 | $0.1107 | $0.1194 | $0.09222 | $0.1139 | $1,173.07 | $0 |
| 2020-10-10 | $0.1139 | $0.1158 | $0.1015 | $0.1128 | $132.02 | $0 |
| 2020-10-11 | $0.1128 | $0.1139 | $0.1085 | $0.1121 | $45.69 | $0 |
| 2020-10-12 | $0.1121 | $0.1122 | $0.1084 | $0.1085 | $36.43 | $0 |
| 2020-10-13 | $0.1085 | $0.1167 | $0.1065 | $0.1077 | $1,630.64 | $0 |
| 2020-10-14 | $0.1077 | $0.1149 | $0.08977 | $0.09835 | $7,217.84 | $0 |
| 2020-10-15 | $0.09835 | $0.1073 | $0.08024 | $0.09265 | $2,464.83 | $0 |
| 2020-10-16 | $0.09621 | $0.09800 | $0.06769 | $0.08675 | $4,800.71 | $0 |
| 2020-10-17 | $0.08675 | $0.09029 | $0.08321 | $0.08675 | $174.12 | $0 |
| 2020-10-18 | $0.08675 | $0.09032 | $0.07613 | $0.08855 | $1,175.08 | $0 |
| 2020-10-19 | $0.08855 | $0.09158 | $0.08382 | $0.08382 | $3,079.16 | $0 |
| 2020-10-20 | $0.08382 | $0.08746 | $0.06968 | $0.07492 | $5,946.51 | $0 |
| 2020-10-21 | $0.07493 | $0.07895 | $0.05876 | $0.06774 | $7,835.89 | $0 |
| 2020-10-22 | $0.06774 | $0.07707 | $0.04456 | $0.06617 | $21,679.75 | $0 |
| 2020-10-23 | $0.06617 | $0.06618 | $0.03028 | $0.04983 | $33,020.00 | $0 |
| 2020-10-24 | $0.04983 | $0.06051 | $0.04627 | $0.04805 | $2,723.35 | $0 |
| 2020-10-25 | $0.04805 | $0.05695 | $0.04805 | $0.05517 | $643.69 | $0 |
| 2020-10-26 | $0.05517 | $0.05692 | $0.05161 | $0.05512 | $1,295.55 | $0 |
| 2020-10-27 | $0.05512 | $0.05539 | $0.04948 | $0.05267 | $2,340.82 | $0 |
| 2020-10-28 | $0.05267 | $0.05443 | $0.04335 | $0.04875 | $8,243.01 | $0 |
| 2020-10-29 | $0.04875 | $0.05191 | $0.04332 | $0.05018 | $3,639.55 | $0 |
| 2020-10-30 | $0.05018 | $0.05365 | $0.04354 | $0.04704 | $6,757.13 | $0 |
| 2020-10-31 | $0.04704 | $0.04879 | $0.02613 | $0.04006 | $27,907.72 | $0 |