Braziliex Token BRZX
Xếp hạng #?
16:17:14 14/06/2021
Braziliex Token (BRZX)
Không theo dõi
Lịch sử giá Braziliex Token (BRZX) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.04313 | $0.04420 | $0.03991 | $0.04226 | $2,282.93 | $0 |
| 2020-12-02 | $0.04226 | $0.04418 | $0.04190 | $0.04216 | $434.32 | $0 |
| 2020-12-03 | $0.04216 | $0.04486 | $0.04209 | $0.04464 | $518.88 | $0 |
| 2020-12-04 | $0.04464 | $0.04537 | $0.04255 | $0.04537 | $333.04 | $0 |
| 2020-12-05 | $0.04536 | $0.04556 | $0.04317 | $0.04337 | $406.06 | $0 |
| 2020-12-06 | $0.04337 | $0.04460 | $0.04266 | $0.04460 | $10.16 | $0 |
| 2020-12-07 | $0.04460 | $0.04546 | $0.04266 | $0.04314 | $794.02 | $0 |
| 2020-12-08 | $0.04314 | $0.04543 | $0.04094 | $0.04296 | $674.37 | $0 |
| 2020-12-09 | $0.04296 | $0.04323 | $0.03904 | $0.04254 | $2,936.36 | $0 |
| 2020-12-10 | $0.04254 | $0.04359 | $0.03357 | $0.03781 | $25,054.40 | $0 |
| 2020-12-11 | $0.03780 | $0.03781 | $0.03356 | $0.03749 | $1,639.14 | $0 |
| 2020-12-12 | $0.03749 | $0.03750 | $0.03358 | $0.03750 | $571.55 | $0 |
| 2020-12-13 | $0.03750 | $0.03948 | $0.03553 | $0.03947 | $556.49 | $0 |
| 2020-12-14 | $0.03947 | $0.04107 | $0.03708 | $0.03907 | $1,315.05 | $0 |
| 2020-12-15 | $0.03907 | $0.03935 | $0.02928 | $0.03542 | $17,415.11 | $0 |
| 2020-12-16 | $0.03542 | $0.03546 | $0.02932 | $0.03540 | $7,740.99 | $0 |
| 2020-12-17 | $0.03540 | $0.03749 | $0.03146 | $0.03163 | $1,745.41 | $0 |
| 2020-12-18 | $0.03163 | $0.03361 | $0.03132 | $0.03332 | $572.42 | $0 |
| 2020-12-19 | $0.03332 | $0.03332 | $0.02940 | $0.03136 | $5,937.08 | $0 |
| 2020-12-20 | $0.03136 | $0.03136 | $0.02940 | $0.03136 | $933.29 | $0 |
| 2020-12-21 | $0.03136 | $0.03332 | $0.02928 | $0.03124 | $3,368.37 | $0 |
| 2020-12-22 | $0.03124 | $0.03319 | $0.02902 | $0.02907 | $1,042.43 | $0 |
| 2020-12-23 | $0.02907 | $0.03117 | $0.02875 | $0.02875 | $3,234.88 | $0 |
| 2020-12-24 | $0.02875 | $0.03259 | $0.02875 | $0.03259 | $1,082.73 | $0 |
| 2020-12-25 | $0.03259 | $0.03259 | $0.02875 | $0.02875 | $503.35 | $0 |
| 2020-12-26 | $0.02875 | $0.03259 | $0.02875 | $0.02875 | $379.72 | $0 |
| 2020-12-27 | $0.02875 | $0.03177 | $0.02875 | $0.03123 | $938.26 | $0 |
| 2020-12-28 | $0.03123 | $0.03359 | $0.02859 | $0.03049 | $1,293.93 | $0 |
| 2020-12-29 | $0.03049 | $0.03286 | $0.02693 | $0.03071 | $7,246.39 | $0 |
| 2020-12-30 | $0.03071 | $0.03100 | $0.02873 | $0.03080 | $137.47 | $0 |
| 2020-12-31 | $0.03080 | $0.03082 | $0.02888 | $0.03081 | $1,144.65 | $0 |