Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.1963 | $0.2443 | $0.1918 | $0.1971 | $2,203.29 | $1,235,665 |
| 2016-11-02 | $0.1972 | $0.1973 | $0.1792 | $0.1801 | $22.84 | $1,128,756 |
| 2016-11-03 | $0.1805 | $0.2128 | $0.1677 | $0.1714 | $767.16 | $1,074,418 |
| 2016-11-04 | $0.1715 | $0.1860 | $0.1659 | $0.1754 | $261.80 | $1,099,578 |
| 2016-11-05 | $0.1754 | $0.2111 | $0.1740 | $0.2110 | $4,700.75 | $1,322,747 |
| 2016-11-06 | $0.2110 | $0.2110 | $0.1616 | $0.1616 | $3,260.65 | $1,012,722 |
| 2016-11-07 | $0.1615 | $0.1827 | $0.1558 | $0.1763 | $2,621.18 | $1,105,176 |
| 2016-11-08 | $0.1764 | $0.1773 | $0.1137 | $0.1546 | $361.08 | $969,209 |
| 2016-11-09 | $0.1546 | $0.1612 | $0.1210 | $0.1212 | $106.84 | $759,604 |
| 2016-11-10 | $0.1212 | $0.1437 | $0.1115 | $0.1129 | $307.82 | $707,529 |
| 2016-11-11 | $0.1129 | $0.1133 | $0.1127 | $0.1128 | $30.59 | $707,109 |
| 2016-11-12 | $0.1280 | $0.1392 | $0.1114 | $0.1339 | $259.24 | $839,603 |
| 2016-11-13 | $0.1339 | $0.1340 | $0.1088 | $0.1111 | $30.02 | $696,591 |
| 2016-11-14 | $0.1111 | $0.1340 | $0.1103 | $0.1338 | $176.85 | $838,857 |
| 2016-11-15 | $0.1339 | $0.1353 | $0.1250 | $0.1253 | $57.06 | $785,491 |
| 2016-11-16 | $0.1253 | $0.1420 | $0.1190 | $0.1192 | $525.79 | $747,005 |
| 2016-11-17 | $0.1192 | $0.1230 | $0.1184 | $0.1187 | $454.57 | $743,727 |
| 2016-11-18 | $0.1186 | $0.1407 | $0.1179 | $0.1205 | $164.12 | $755,128 |
| 2016-11-19 | $0.1204 | $0.1311 | $0.1139 | $0.1310 | $5,427.84 | $821,294 |
| 2016-11-20 | $0.1311 | $0.1315 | $0.1218 | $0.1274 | $26.89 | $798,316 |
| 2016-11-21 | $0.1274 | $0.1291 | $0.1238 | $0.1240 | $16.38 | $777,186 |
| 2016-11-22 | $0.1239 | $0.1264 | $0.1235 | $0.1262 | $16.30 | $791,088 |
| 2016-11-23 | $0.1170 | $0.1175 | $0.1157 | $0.1173 | $51.22 | $735,208 |
| 2016-11-24 | $0.1173 | $0.1176 | $0.1121 | $0.1124 | $516.66 | $704,351 |
| 2016-11-25 | $0.1123 | $0.1162 | $0.1115 | $0.1125 | $3,765.99 | $705,460 |
| 2016-11-26 | $0.1126 | $0.1126 | $0.1098 | $0.1107 | $224.16 | $693,939 |
| 2016-11-27 | $0.1107 | $0.1254 | $0.1101 | $0.1244 | $1.29 | $779,887 |
| 2016-11-28 | $0.1245 | $0.1252 | $0.1103 | $0.1118 | $1,160.60 | $701,010 |
| 2016-11-29 | $0.1118 | $0.1211 | $0.1117 | $0.1209 | $12.79 | $757,523 |
| 2016-11-30 | $0.1208 | $0.1338 | $0.1208 | $0.1334 | $1.67 | $836,118 |