Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.1750 | $0.1785 | $0.1750 | $0.1762 | $99.23 | $1,104,524 |
| 2016-10-02 | $0.1762 | $0.1794 | $0.1695 | $0.1698 | $498.92 | $1,064,609 |
| 2016-10-03 | $0.1699 | $0.1960 | $0.1529 | $0.1590 | $1,675.77 | $996,531 |
| 2016-10-04 | $0.1590 | $0.1668 | $0.1542 | $0.1550 | $368.56 | $971,440 |
| 2016-10-05 | $0.1550 | $0.2445 | $0.1425 | $0.1766 | $3,023.05 | $1,107,025 |
| 2016-10-06 | $0.1766 | $0.1769 | $0.1410 | $0.1419 | $384.26 | $889,685 |
| 2016-10-07 | $0.1419 | $0.1433 | $0.1417 | $0.1432 | $59.51 | $897,276 |
| 2016-10-08 | $0.1432 | $0.1463 | $0.1114 | $0.1137 | $1,474.67 | $712,556 |
| 2016-10-09 | $0.1136 | $0.1734 | $0.1136 | $0.1618 | $3,607.03 | $1,014,201 |
| 2016-10-10 | $0.1618 | $0.1620 | $0.1311 | $0.1412 | $581.80 | $884,865 |
| 2016-10-11 | $0.1412 | $0.1608 | $0.1412 | $0.1540 | $851.67 | $965,053 |
| 2016-10-12 | $0.1603 | $0.1659 | $0.1336 | $0.1336 | $1,181.19 | $837,460 |
| 2016-10-13 | $0.1336 | $0.1469 | $0.1335 | $0.1394 | $23.17 | $873,978 |
| 2016-10-14 | $0.1395 | $0.1538 | $0.1395 | $0.1483 | $683.24 | $929,707 |
| 2016-10-15 | $0.1483 | $0.1520 | $0.1277 | $0.1277 | $259.37 | $800,440 |
| 2016-10-16 | $0.1277 | $0.1822 | $0.1277 | $0.1429 | $226.17 | $895,897 |
| 2016-10-17 | $0.1430 | $0.1449 | $0.1426 | $0.1445 | $9.77 | $905,519 |
| 2016-10-18 | $0.1445 | $0.1724 | $0.1445 | $0.1470 | $394.23 | $921,678 |
| 2016-10-19 | $0.1470 | $0.2555 | $0.1435 | $0.2365 | $3,491.35 | $1,482,119 |
| 2016-10-20 | $0.2364 | $0.2365 | $0.1515 | $0.1956 | $2,359.83 | $1,226,031 |
| 2016-10-21 | $0.1956 | $0.2336 | $0.1761 | $0.1899 | $2,268.06 | $1,190,115 |
| 2016-10-22 | $0.1898 | $0.2002 | $0.1782 | $0.1784 | $256.52 | $1,118,364 |
| 2016-10-23 | $0.1784 | $0.1986 | $0.1586 | $0.1731 | $1,773.55 | $1,084,924 |
| 2016-10-24 | $0.1732 | $0.1776 | $0.1610 | $0.1751 | $398.18 | $1,097,297 |
| 2016-10-25 | $0.1750 | $0.1779 | $0.1616 | $0.1760 | $19.29 | $1,103,408 |
| 2016-10-26 | $0.1761 | $0.1880 | $0.1636 | $0.1671 | $234.70 | $1,047,422 |
| 2016-10-27 | $0.1670 | $0.1856 | $0.1670 | $0.1735 | $8.08 | $1,087,418 |
| 2016-10-28 | $0.1736 | $0.2030 | $0.1689 | $0.1861 | $801.09 | $1,166,308 |
| 2016-10-29 | $0.1861 | $0.1971 | $0.1691 | $0.1915 | $1,650.53 | $1,200,557 |
| 2016-10-30 | $0.1915 | $0.1915 | $0.1565 | $0.1601 | $502.52 | $1,003,351 |
| 2016-10-31 | $0.1712 | $0.1986 | $0.1688 | $0.1963 | $2,667.67 | $1,230,331 |