Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.1601 | $0.1727 | $0.1500 | $0.1717 | $131.87 | $1,076,173 |
| 2016-09-02 | $0.1717 | $0.1727 | $0.1474 | $0.1725 | $25.11 | $1,081,000 |
| 2016-09-03 | $0.1725 | $0.1770 | $0.1505 | $0.1585 | $2,282.92 | $993,767 |
| 2016-09-04 | $0.1586 | $0.1692 | $0.1516 | $0.1522 | $1,836.12 | $953,739 |
| 2016-09-05 | $0.1522 | $0.1637 | $0.1512 | $0.1529 | $1,260.46 | $958,145 |
| 2016-09-06 | $0.1523 | $0.1638 | $0.1513 | $0.1526 | $2,772.31 | $956,528 |
| 2016-09-07 | $0.1526 | $0.1599 | $0.1404 | $0.1534 | $1,328.20 | $961,543 |
| 2016-09-08 | $0.1534 | $0.1691 | $0.1495 | $0.1525 | $1,672.58 | $955,601 |
| 2016-09-09 | $0.1524 | $0.1565 | $0.1483 | $0.1483 | $1,457.99 | $929,657 |
| 2016-09-10 | $0.1483 | $0.1754 | $0.1476 | $0.1738 | $998.22 | $1,089,292 |
| 2016-09-11 | $0.1738 | $0.1872 | $0.1682 | $0.1699 | $268.71 | $1,064,828 |
| 2016-09-12 | $0.1700 | $0.2555 | $0.1699 | $0.1946 | $3,657.15 | $1,220,007 |
| 2016-09-13 | $0.1946 | $0.2049 | $0.1734 | $0.1736 | $607.51 | $1,088,352 |
| 2016-09-14 | $0.1735 | $0.1829 | $0.1588 | $0.1589 | $579.49 | $996,149 |
| 2016-09-15 | $0.1589 | $0.1782 | $0.1580 | $0.1580 | $436.79 | $990,451 |
| 2016-09-16 | $0.1580 | $0.1633 | $0.1489 | $0.1628 | $590.18 | $1,020,306 |
| 2016-09-17 | $0.1628 | $0.1886 | $0.1548 | $0.1650 | $928.06 | $1,034,372 |
| 2016-09-18 | $0.1650 | $0.2070 | $0.1650 | $0.1952 | $1,125.18 | $1,223,317 |
| 2016-09-19 | $0.1860 | $0.2001 | $0.1713 | $0.1715 | $667.35 | $1,075,133 |
| 2016-09-20 | $0.1715 | $0.1935 | $0.1648 | $0.1707 | $682.02 | $1,069,686 |
| 2016-09-21 | $0.1693 | $0.1693 | $0.1620 | $0.1624 | $381.94 | $1,017,667 |
| 2016-09-22 | $0.1624 | $0.1974 | $0.1624 | $0.1669 | $529.52 | $1,046,450 |
| 2016-09-23 | $0.1670 | $0.2045 | $0.1669 | $0.1736 | $2,085.67 | $1,088,371 |
| 2016-09-24 | $0.1736 | $0.2056 | $0.1687 | $0.2055 | $1,169.22 | $1,287,865 |
| 2016-09-25 | $0.2055 | $0.2103 | $0.1742 | $0.1742 | $319.65 | $1,092,207 |
| 2016-09-26 | $0.1742 | $0.2068 | $0.1742 | $0.1764 | $28.99 | $1,105,790 |
| 2016-09-27 | $0.1764 | $0.2181 | $0.1755 | $0.1798 | $544.11 | $1,127,183 |
| 2016-09-28 | $0.1798 | $0.2172 | $0.1796 | $0.1796 | $292.56 | $1,125,867 |
| 2016-09-29 | $0.1796 | $0.2042 | $0.1647 | $0.1647 | $265.38 | $1,032,573 |
| 2016-09-30 | $0.1648 | $0.2536 | $0.1646 | $0.1749 | $1,300.43 | $1,096,570 |