Market Cap:

BriaCoin BriaCoin (BRIA)

0.309975 USD (-20.53%)
0.00004717 BTC (-20.32%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
230,445 USD
35 BTC
Volume (24h)
305 USD
0.05 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
Oct 16, 2018 0.390093 0.394948 0.299184 0.309975 305 290,007
Oct 15, 2018 0.321996 0.399345 0.308316 0.390125 541 239,382
Oct 14, 2018 0.380100 0.390753 0.320965 0.321767 94 282,578
Oct 13, 2018 0.445633 0.461564 0.336758 0.380165 2,130 331,297
Oct 12, 2018 0.480000 0.480000 0.315232 0.445623 704 356,847
Oct 11, 2018 0.480105 0.480111 0.332102 0.480000 231 356,925
Oct 10, 2018 0.540114 0.541029 0.446272 0.480132 3,210 401,538
Oct 09, 2018 0.543626 0.544790 0.437334 0.539338 8,940 404,148
Oct 08, 2018 0.454276 0.545508 0.387697 0.543796 5,987 337,723
Oct 07, 2018 0.439973 0.478945 0.435403 0.454023 325 327,089
Oct 06, 2018 0.466800 0.486109 0.434525 0.439814 1,123 347,034
Oct 05, 2018 0.466223 0.553101 0.403856 0.466664 5,387 346,605
Oct 04, 2018 0.460064 0.467036 0.451873 0.465010 30 342,025
Oct 03, 2018 0.480011 0.520000 0.443570 0.460046 2,143 356,855
Oct 02, 2018 0.438917 0.500279 0.433024 0.433583 24 326,304
Oct 01, 2018 0.516540 0.529410 0.438674 0.439262 127 384,011
Sep 30, 2018 0.614553 0.643393 0.509491 0.517311 111 456,878
Sep 29, 2018 0.525570 0.619159 0.506284 0.615010 5,861 390,725
Sep 28, 2018 0.579366 0.595060 0.521122 0.532534 6,944 430,718
Sep 27, 2018 0.477877 0.579336 0.445499 0.579290 22,033 355,269
Sep 26, 2018 0.500000 0.614821 0.476621 0.477912 5,302 371,715
Sep 25, 2018 0.462760 0.500000 0.422410 0.500000 192 344,030
Sep 24, 2018 0.562516 0.747597 0.460854 0.462756 2,044 418,192
Sep 23, 2018 0.777624 0.810950 0.450390 0.562431 742 578,110
Sep 22, 2018 0.847487 0.893320 0.649693 0.777231 24,275 630,048
Sep 21, 2018 0.433003 1.13 0.430789 0.846167 35,130 321,908
Sep 20, 2018 0.448995 0.449533 0.343063 0.432361 8,009 333,797
Sep 19, 2018 0.399967 0.485512 0.397968 0.449044 10,990 297,348
Sep 18, 2018 0.290000 0.399969 0.290000 0.399966 20,796 215,595
Sep 17, 2018 0.310000 0.310000 0.290000 0.290000 394 230,464
* Earliest data in range (UTC time)
** Latest data in range (UTC time)