Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.07900 | $0.08924 | $0.06611 | $0.08924 | $483.44 | $559,379 |
| 2017-03-02 | $0.08940 | $0.1062 | $0.08167 | $0.09421 | $50.79 | $590,539 |
| 2017-03-03 | $0.09419 | $0.09452 | $0.07047 | $0.08229 | $588.08 | $515,787 |
| 2017-03-04 | $0.08245 | $0.08457 | $0.07335 | $0.07454 | $671.93 | $467,244 |
| 2017-03-05 | $0.07449 | $0.07512 | $0.07353 | $0.07504 | $18.78 | $470,378 |
| 2017-03-06 | $0.07974 | $0.08017 | $0.07872 | $0.08015 | $18.89 | $502,387 |
| 2017-03-07 | $0.08017 | $0.08032 | $0.07571 | $0.07586 | $3.70 | $475,494 |
| 2017-03-08 | $0.07584 | $0.08140 | $0.06297 | $0.07635 | $614.00 | $478,559 |
| 2017-03-09 | $0.07637 | $0.08017 | $0.06047 | $0.06061 | $659.14 | $379,927 |
| 2017-03-10 | $0.06066 | $0.07420 | $0.05856 | $0.06070 | $578.54 | $380,503 |
| 2017-03-11 | $0.06068 | $0.07193 | $0.05942 | $0.06820 | $602.30 | $427,471 |
| 2017-03-12 | $0.06824 | $0.3775 | $0.06063 | $0.1590 | $11,368.20 | $996,312 |
| 2017-03-13 | $0.1590 | $0.2445 | $0.1230 | $0.1231 | $3,583.96 | $771,407 |
| 2017-03-14 | $0.1231 | $0.1723 | $0.07576 | $0.1126 | $1,447.58 | $705,504 |
| 2017-03-15 | $0.1126 | $0.1427 | $0.08400 | $0.1149 | $768.26 | $720,134 |
| 2017-03-16 | $0.1150 | $0.1155 | $0.09185 | $0.1017 | $644.57 | $637,389 |
| 2017-03-17 | $0.1010 | $0.1036 | $0.07643 | $0.07648 | $271.51 | $479,364 |
| 2017-03-18 | $0.07644 | $0.09825 | $0.07644 | $0.08671 | $84.27 | $543,498 |
| 2017-03-19 | $0.08697 | $0.1484 | $0.07699 | $0.07861 | $8,054.56 | $492,706 |
| 2017-03-20 | $0.07864 | $0.09360 | $0.07864 | $0.09283 | $150.77 | $581,835 |
| 2017-03-21 | $0.09292 | $0.09951 | $0.08431 | $0.08965 | $729.21 | $561,961 |
| 2017-03-22 | $0.08966 | $0.08966 | $0.08194 | $0.08821 | $14.15 | $552,918 |
| 2017-03-23 | $0.08829 | $0.1236 | $0.08231 | $0.1195 | $1,198.61 | $749,105 |
| 2017-03-24 | $0.1195 | $0.1197 | $0.09003 | $0.1050 | $266.02 | $658,161 |
| 2017-03-25 | $0.1049 | $0.1146 | $0.1012 | $0.1114 | $118.12 | $698,465 |
| 2017-03-26 | $0.1116 | $0.1503 | $0.09835 | $0.1008 | $420.93 | $631,704 |
| 2017-03-27 | $0.1013 | $0.1636 | $0.1013 | $0.1198 | $236.71 | $751,067 |
| 2017-03-28 | $0.1197 | $0.1608 | $0.1005 | $0.1250 | $1,702.82 | $783,235 |
| 2017-03-29 | $0.1248 | $0.1248 | $0.09681 | $0.1040 | $1,250.47 | $651,799 |
| 2017-03-30 | $0.1042 | $0.1077 | $0.08141 | $0.08169 | $410.67 | $512,062 |
| 2017-03-31 | $0.08171 | $0.1073 | $0.07903 | $0.09110 | $486.88 | $571,036 |