Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.07071 | $0.09974 | $0.07062 | $0.07483 | $217.90 | $469,061 |
| 2017-01-02 | $0.07487 | $0.07494 | $0.04834 | $0.06946 | $275.68 | $435,389 |
| 2017-01-03 | $0.06946 | $0.07298 | $0.06525 | $0.07298 | $17.17 | $457,452 |
| 2017-01-04 | $0.07296 | $0.08428 | $0.06864 | $0.08075 | $73.96 | $506,134 |
| 2017-01-05 | $0.08083 | $0.1016 | $0.04935 | $0.1001 | $485.63 | $627,128 |
| 2017-01-06 | $0.1003 | $0.1036 | $0.04918 | $0.05549 | $124.45 | $347,787 |
| 2017-01-07 | $0.05556 | $0.06388 | $0.05089 | $0.06283 | $24.29 | $393,810 |
| 2017-01-08 | $0.06283 | $0.07494 | $0.05021 | $0.05056 | $258.43 | $316,885 |
| 2017-01-09 | $0.05063 | $0.06288 | $0.04888 | $0.06174 | $31.31 | $386,996 |
| 2017-01-10 | $0.06171 | $0.06395 | $0.06165 | $0.06350 | $46.51 | $397,992 |
| 2017-01-11 | $0.06350 | $0.06432 | $0.04212 | $0.04295 | $6.90 | $269,200 |
| 2017-01-12 | $0.04295 | $0.06605 | $0.04182 | $0.06438 | $6.53 | $403,528 |
| 2017-01-13 | $0.06434 | $0.1304 | $0.05755 | $0.1301 | $1,462.56 | $815,164 |
| 2017-01-14 | $0.1302 | $0.1751 | $0.07664 | $0.1006 | $2,663.77 | $630,751 |
| 2017-01-15 | $0.1006 | $0.1510 | $0.1006 | $0.1394 | $56.32 | $873,708 |
| 2017-01-16 | $0.1394 | $0.1510 | $0.1103 | $0.1118 | $183.17 | $700,596 |
| 2017-01-17 | $0.1118 | $0.1186 | $0.06274 | $0.09235 | $557.82 | $578,857 |
| 2017-01-18 | $0.09241 | $0.1026 | $0.06089 | $0.07769 | $192.89 | $486,982 |
| 2017-01-19 | $0.07801 | $0.08466 | $0.06570 | $0.06615 | $100.38 | $414,659 |
| 2017-01-20 | $0.06613 | $0.08173 | $0.05345 | $0.05577 | $508.76 | $349,572 |
| 2017-01-21 | $0.05577 | $0.07961 | $0.05577 | $0.06443 | $239.97 | $403,882 |
| 2017-01-22 | $0.06443 | $0.08700 | $0.05750 | $0.07477 | $2,675.61 | $468,642 |
| 2017-01-23 | $0.07485 | $0.08269 | $0.05889 | $0.07228 | $837.68 | $453,066 |
| 2017-01-24 | $0.07142 | $0.07681 | $0.05442 | $0.05578 | $2,370.16 | $349,614 |
| 2017-01-25 | $0.05580 | $0.07168 | $0.05574 | $0.06223 | $1,135.20 | $390,092 |
| 2017-01-26 | $0.06231 | $0.07232 | $0.05582 | $0.06744 | $1,243.72 | $422,721 |
| 2017-01-27 | $0.06744 | $0.1323 | $0.06346 | $0.07588 | $2,496.31 | $475,625 |
| 2017-01-28 | $0.07588 | $0.08948 | $0.07218 | $0.07845 | $973.93 | $491,759 |
| 2017-01-29 | $0.07846 | $0.1092 | $0.07492 | $0.1090 | $757.18 | $683,334 |
| 2017-01-30 | $0.1090 | $0.1092 | $0.07364 | $0.09308 | $677.82 | $583,411 |
| 2017-01-31 | $0.09304 | $0.09328 | $0.07391 | $0.07762 | $389.10 | $486,499 |