Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.1334 | $0.1510 | $0.1261 | $0.1292 | $570.27 | $809,529 |
| 2016-12-02 | $0.1293 | $0.1774 | $0.1243 | $0.1245 | $1,014.16 | $780,445 |
| 2016-12-03 | $0.1284 | $0.1285 | $0.1265 | $0.1278 | $62.03 | $801,036 |
| 2016-12-04 | $0.1278 | $0.1350 | $0.1174 | $0.1180 | $633.65 | $739,345 |
| 2016-12-05 | $0.1180 | $0.1235 | $0.1128 | $0.1204 | $861.76 | $754,451 |
| 2016-12-06 | $0.1204 | $0.1217 | $0.1144 | $0.1147 | $33.19 | $719,200 |
| 2016-12-07 | $0.1147 | $0.1228 | $0.1141 | $0.1222 | $9.81 | $766,135 |
| 2016-12-08 | $0.1222 | $0.1247 | $0.1177 | $0.1242 | $2.43 | $778,703 |
| 2016-12-09 | $0.1242 | $0.1260 | $0.1158 | $0.1159 | $3,350.04 | $726,590 |
| 2016-12-10 | $0.1160 | $0.1303 | $0.1159 | $0.1219 | $184.27 | $763,973 |
| 2016-12-11 | $0.1219 | $0.1316 | $0.1206 | $0.1229 | $9.01 | $770,654 |
| 2016-12-12 | $0.1229 | $0.1353 | $0.1220 | $0.1352 | $102.00 | $847,520 |
| 2016-12-13 | $0.1352 | $0.1367 | $0.1225 | $0.1228 | $1,683.68 | $769,733 |
| 2016-12-14 | $0.1226 | $0.1237 | $0.1221 | $0.1228 | $242.98 | $769,633 |
| 2016-12-15 | $0.1228 | $0.1239 | $0.1208 | $0.1238 | $10.34 | $776,007 |
| 2016-12-16 | $0.1238 | $0.1249 | $0.1238 | $0.1248 | $232.26 | $782,551 |
| 2016-12-17 | $0.1248 | $0.1254 | $0.1186 | $0.1253 | $2,738.26 | $785,660 |
| 2016-12-18 | $0.1253 | $0.1260 | $0.1143 | $0.1171 | $27.75 | $733,692 |
| 2016-12-19 | $0.1171 | $0.1255 | $0.1141 | $0.1244 | $1,635.72 | $780,050 |
| 2016-12-20 | $0.1244 | $0.1249 | $0.1115 | $0.1228 | $260.76 | $769,764 |
| 2016-12-21 | $0.1228 | $0.1249 | $0.1055 | $0.1238 | $196.84 | $775,876 |
| 2016-12-22 | $0.1238 | $0.1288 | $0.07784 | $0.1055 | $829.04 | $661,364 |
| 2016-12-23 | $0.1055 | $0.1082 | $0.05478 | $0.08192 | $2,111.96 | $513,472 |
| 2016-12-24 | $0.08196 | $0.1243 | $0.08131 | $0.1045 | $333.35 | $654,996 |
| 2016-12-25 | $0.1045 | $0.1074 | $0.08702 | $0.09047 | $16.94 | $567,048 |
| 2016-12-26 | $0.09042 | $0.09214 | $0.08639 | $0.08749 | $5.75 | $548,414 |
| 2016-12-27 | $0.08755 | $0.09398 | $0.08275 | $0.09327 | $44.34 | $584,596 |
| 2016-12-28 | $0.09332 | $0.09527 | $0.08563 | $0.08784 | $0.8785 | $550,587 |
| 2016-12-29 | $0.08785 | $0.08817 | $0.01182 | $0.06794 | $320.18 | $425,856 |
| 2016-12-30 | $0.06794 | $0.09620 | $0.06171 | $0.08171 | $976.53 | $512,186 |
| 2016-12-31 | $0.08172 | $0.08556 | $0.07009 | $0.07070 | $31.33 | $443,149 |