Braziliex Token BRZX
Xếp hạng #?
16:17:14 14/06/2021
Braziliex Token (BRZX)
Không theo dõi
Lịch sử giá Braziliex Token (BRZX) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.04006 | $0.04082 | $0.03518 | $0.03691 | $550.77 | $0 |
| 2020-11-02 | $0.03691 | $0.03727 | $0.03376 | $0.03721 | $722.32 | $0 |
| 2020-11-03 | $0.03721 | $0.04372 | $0.03386 | $0.03995 | $4,117.47 | $0 |
| 2020-11-04 | $0.03995 | $0.04423 | $0.03820 | $0.04414 | $1,859.50 | $0 |
| 2020-11-05 | $0.04414 | $0.05392 | $0.03619 | $0.04887 | $38,093.06 | $0 |
| 2020-11-06 | $0.04887 | $0.05219 | $0.04524 | $0.05219 | $2,487.96 | $0 |
| 2020-11-07 | $0.05219 | $0.05219 | $0.04846 | $0.05033 | $1,237.12 | $0 |
| 2020-11-08 | $0.05033 | $0.05219 | $0.04846 | $0.04846 | $1,146.08 | $0 |
| 2020-11-09 | $0.04846 | $0.05167 | $0.04802 | $0.04828 | $1,654.50 | $0 |
| 2020-11-10 | $0.04828 | $0.05057 | $0.04627 | $0.04986 | $691.01 | $0 |
| 2020-11-11 | $0.04986 | $0.05021 | $0.04778 | $0.05008 | $154.51 | $0 |
| 2020-11-12 | $0.05007 | $0.05042 | $0.04738 | $0.04947 | $893.18 | $0 |
| 2020-11-13 | $0.04947 | $0.04948 | $0.04706 | $0.04763 | $729.40 | $0 |
| 2020-11-14 | $0.04763 | $0.04946 | $0.04763 | $0.04763 | $116.06 | $0 |
| 2020-11-15 | $0.04763 | $0.04946 | $0.04577 | $0.04943 | $513.19 | $0 |
| 2020-11-16 | $0.04943 | $0.05011 | $0.03708 | $0.04247 | $11,378.63 | $0 |
| 2020-11-17 | $0.04431 | $0.04616 | $0.04243 | $0.04316 | $1,445.96 | $0 |
| 2020-11-18 | $0.04316 | $0.04565 | $0.04138 | $0.04501 | $1,901.35 | $0 |
| 2020-11-19 | $0.04501 | $0.04635 | $0.04312 | $0.04523 | $519.01 | $0 |
| 2020-11-20 | $0.04523 | $0.04559 | $0.04101 | $0.04275 | $1,536.85 | $0 |
| 2020-11-21 | $0.04275 | $0.04461 | $0.03903 | $0.04275 | $3,082.96 | $0 |
| 2020-11-22 | $0.04275 | $0.04647 | $0.04275 | $0.04647 | $2,691.65 | $0 |
| 2020-11-23 | $0.04647 | $0.04647 | $0.04221 | $0.04410 | $2,837.60 | $0 |
| 2020-11-24 | $0.04410 | $0.04643 | $0.04043 | $0.04467 | $11,347.63 | $0 |
| 2020-11-25 | $0.04467 | $0.04519 | $0.04136 | $0.04136 | $2,508.16 | $0 |
| 2020-11-26 | $0.04136 | $0.04524 | $0.04111 | $0.04126 | $2,393.65 | $0 |
| 2020-11-27 | $0.04126 | $0.04321 | $0.04108 | $0.04304 | $2,277.59 | $0 |
| 2020-11-28 | $0.04304 | $0.04304 | $0.04117 | $0.04304 | $567.72 | $0 |
| 2020-11-29 | $0.04304 | $0.04304 | $0.04117 | $0.04303 | $462.51 | $0 |
| 2020-11-30 | $0.04303 | $0.04358 | $0.04091 | $0.04313 | $1,028.42 | $0 |