Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.1237 | $0.1237 | $0.09943 | $0.09949 | $5,661.08 | $623,607 |
| 2016-08-02 | $0.09951 | $0.1358 | $0.08889 | $0.09184 | $9,418.67 | $575,644 |
| 2016-08-03 | $0.09204 | $0.1141 | $0.09084 | $0.09968 | $3,795.46 | $624,828 |
| 2016-08-04 | $0.1019 | $0.1145 | $0.09672 | $0.1005 | $3,445.82 | $630,199 |
| 2016-08-05 | $0.1005 | $0.1279 | $0.09959 | $0.1278 | $3,090.13 | $801,117 |
| 2016-08-06 | $0.1294 | $0.1429 | $0.1065 | $0.1192 | $5,730.07 | $747,093 |
| 2016-08-07 | $0.1192 | $0.1945 | $0.1192 | $0.1600 | $9,767.34 | $1,003,131 |
| 2016-08-08 | $0.1601 | $0.1891 | $0.1471 | $0.1891 | $7,103.96 | $1,185,526 |
| 2016-08-09 | $0.1891 | $0.2591 | $0.1592 | $0.2411 | $17,876.20 | $1,511,185 |
| 2016-08-10 | $0.2410 | $0.2858 | $0.2354 | $0.2521 | $13,518.60 | $1,579,920 |
| 2016-08-11 | $0.2521 | $0.2536 | $0.2247 | $0.2406 | $5,261.89 | $1,507,894 |
| 2016-08-12 | $0.2404 | $0.2414 | $0.1909 | $0.1939 | $4,232.05 | $1,215,312 |
| 2016-08-13 | $0.1938 | $0.2479 | $0.1937 | $0.2473 | $3,667.31 | $1,550,354 |
| 2016-08-14 | $0.2473 | $0.2474 | $0.1898 | $0.2155 | $3,162.92 | $1,350,640 |
| 2016-08-15 | $0.2155 | $0.2156 | $0.1929 | $0.1974 | $1,065.46 | $1,237,244 |
| 2016-08-16 | $0.1974 | $0.2199 | $0.1882 | $0.1883 | $1,499.69 | $1,180,042 |
| 2016-08-17 | $0.1884 | $0.1990 | $0.1863 | $0.1869 | $1,058.16 | $1,171,379 |
| 2016-08-18 | $0.1870 | $0.2113 | $0.1434 | $0.1580 | $4,159.07 | $990,507 |
| 2016-08-19 | $0.1598 | $0.2066 | $0.1598 | $0.1993 | $614.08 | $1,249,411 |
| 2016-08-20 | $0.1995 | $0.2111 | $0.1659 | $0.2111 | $1,010.47 | $1,322,998 |
| 2016-08-21 | $0.2112 | $0.2248 | $0.1984 | $0.2247 | $3,329.32 | $1,408,250 |
| 2016-08-22 | $0.2247 | $0.2248 | $0.1683 | $0.1854 | $1,118.32 | $1,162,190 |
| 2016-08-23 | $0.1854 | $0.2206 | $0.1854 | $0.1949 | $1,466.54 | $1,221,656 |
| 2016-08-24 | $0.1949 | $0.2322 | $0.1947 | $0.2320 | $5,269.56 | $1,454,496 |
| 2016-08-25 | $0.2321 | $0.2421 | $0.1961 | $0.2226 | $1,667.34 | $1,395,256 |
| 2016-08-26 | $0.2226 | $0.2280 | $0.2016 | $0.2017 | $770.29 | $1,264,279 |
| 2016-08-27 | $0.2017 | $0.2054 | $0.1900 | $0.1904 | $233.32 | $1,193,455 |
| 2016-08-28 | $0.1904 | $0.2037 | $0.1903 | $0.1951 | $165.95 | $1,223,091 |
| 2016-08-29 | $0.1952 | $0.2034 | $0.1814 | $0.1814 | $485.67 | $1,137,168 |
| 2016-08-30 | $0.1814 | $0.1822 | $0.1644 | $0.1646 | $458.07 | $1,031,419 |
| 2016-08-31 | $0.1732 | $0.1810 | $0.1434 | $0.1601 | $3,631.58 | $1,003,821 |