Market Cap:

BriaCoin BriaCoin (BRIA)

0.319203 USD (-17.85%)
0.00005001 BTC (-16.22%)
Market Cap
237,305 USD
37 BTC
Volume (24h)
27 USD
0.00 BTC
Circulating Supply
743,431 BRIA
Max Supply
3,000,000 BRIA

Historical data for BriaCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 17, 2018 0.401485 0.403006 0.325904 0.328820 28 298,476
Aug 16, 2018 0.710000 0.710000 0.401152 0.401482 60 527,836
Aug 15, 2018 0.686035 0.710000 0.658589 0.710000 4 510,020
Aug 14, 2018 0.630000 0.698213 0.630000 0.685153 12,519 468,361
Aug 13, 2018 0.420000 0.630000 0.420000 0.630000 1 312,241
Aug 12, 2018 0.650000 0.650000 0.420000 0.420000 5 483,230
Aug 11, 2018 0.500702 0.650000 0.481151 0.650000 1 372,238
Aug 10, 2018 0.680000 0.680000 0.497956 0.500504 9 505,533
Aug 09, 2018 0.560000 0.680000 0.540000 0.680000 21 416,321
Aug 08, 2018 0.685795 0.685795 0.620388 0.623588 25,178 509,841
Aug 07, 2018 0.653927 0.719527 0.590007 0.685934 29,160 486,150
Aug 06, 2018 0.652234 0.714901 0.650460 0.654047 17,876 484,890
Aug 05, 2018 0.696989 0.699715 0.646518 0.651838 25 518,163
Aug 04, 2018 0.710000 0.761115 0.692264 0.696956 17,323 527,836
Aug 03, 2018 0.650000 0.710000 0.650000 0.710000 5 483,230
Aug 02, 2018 0.720000 0.720000 0.650000 0.650000 13 535,270
Aug 01, 2018 0.709380 0.745452 0.691530 0.720000 5,236 527,375
Jul 31, 2018 0.725495 0.755720 0.577060 0.709696 15,687 539,355
Jul 30, 2018 0.769635 0.770697 0.656660 0.710598 2,773 572,170
Jul 29, 2018 0.831723 0.840208 0.760000 0.769449 26,293 618,328
Jul 28, 2018 0.831158 0.832979 0.674793 0.831190 29 617,908
Jul 27, 2018 0.700000 0.840951 0.699900 0.830633 15,693 520,402
Jul 26, 2018 0.821028 0.837488 0.700000 0.700000 171 610,378
Jul 25, 2018 0.868838 0.875855 0.730598 0.821453 20,054 645,921
Jul 24, 2018 0.830038 0.874155 0.696467 0.874155 28,615 617,076
Jul 23, 2018 0.786755 0.895699 0.786755 0.829529 59,372 584,898
Jul 22, 2018 0.736667 0.786755 0.688915 0.786755 88 547,661
Jul 21, 2018 0.888688 0.892885 0.780370 0.791878 15,849 660,678
Jul 20, 2018 0.780596 1.17 0.593260 0.867536 81,671 580,319
Jul 19, 2018 0.860400 0.865469 0.794994 0.794996 2,700 639,648
* Earliest data in range (UTC time)
** Latest data in range (UTC time)