Market Cap:

BriaCoin BriaCoin

0.500200 USD (-9.38%)
0.00007462 BTC (-10.76%)
Market Cap
371,864 USD
55 BTC
Volume (24h)
3,436 USD
0.51 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
Jun 18, 2018 0.450100 0.554900 0.420000 0.550000 1,603 334,618
Jun 17, 2018 0.450000 0.539900 0.410300 0.450100 1,754 334,544
Jun 16, 2018 0.444600 0.450000 0.400000 0.450000 1,134 330,529
Jun 15, 2018 0.459600 0.459600 0.400000 0.444600 863 341,681
Jun 14, 2018 0.434900 0.459600 0.360000 0.459600 2,090 323,318
Jun 13, 2018 0.437400 0.437400 0.380600 0.434900 226 325,177
Jun 12, 2018 0.439700 0.439700 0.380100 0.437400 534 326,886
Jun 11, 2018 0.418900 0.439700 0.418700 0.439700 676 311,423
Jun 10, 2018 0.419600 0.419700 0.370900 0.418900 3,345 311,944
Jun 09, 2018 0.370900 0.419800 0.370900 0.419600 887 275,738
Jun 08, 2018 0.300400 0.459600 0.300400 0.370900 2,595 223,327
Jun 07, 2018 0.400000 0.400000 0.300400 0.300400 426 297,372
Jun 06, 2018 0.400000 0.400000 0.380000 0.400000 292 297,372
Jun 05, 2018 0.399400 0.400000 0.397800 0.400000 3,704 296,926
Jun 04, 2018 0.410000 0.410000 0.300000 0.399400 718 304,807
Jun 03, 2018 0.419900 0.420000 0.409900 0.410000 167 312,167
Jun 02, 2018 0.420700 0.420700 0.419900 0.419900 470 312,761
Jun 01, 2018 0.429900 0.429900 0.420700 0.420700 523 319,601
May 31, 2018 0.448900 0.448900 0.300000 0.429900 1,718 333,726
May 30, 2018 0.401000 0.459500 0.391000 0.448900 1,144 298,116
May 29, 2018 0.479900 0.479900 0.401000 0.401000 442 356,772
May 28, 2018 0.496700 0.496700 0.400000 0.479900 1,789 369,262
May 27, 2018 0.500000 0.500000 0.400500 0.496700 1,917 371,715
May 26, 2018 0.554100 0.554100 0.400000 0.500000 2,094 411,935
May 25, 2018 0.569100 0.569100 0.380200 0.554100 457 423,086
May 24, 2018 0.510000 0.598900 0.411100 0.569100 2,333 379,150
May 23, 2018 0.570000 0.660000 0.510000 0.510000 1,822 423,756
May 22, 2018 0.600000 0.600000 0.450000 0.570000 16,918 446,058
May 21, 2018 1.00 1.00 0.410000 0.600000 11,721 743,431
May 20, 2018 0.400000 1.00 0.355000 1.00 19,237 297,372
* Earliest data in range (UTC time)
** Latest data in range (UTC time)