Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.09110 | $0.1071 | $0.07447 | $0.08840 | $1,550.84 | $554,072 |
| 2017-04-02 | $0.08840 | $0.08861 | $0.08225 | $0.08817 | $80.03 | $552,679 |
| 2017-04-03 | $0.08824 | $0.09193 | $0.08824 | $0.09130 | $514.03 | $572,269 |
| 2017-04-04 | $0.09144 | $0.09948 | $0.08944 | $0.09896 | $404.01 | $620,261 |
| 2017-04-05 | $0.09903 | $0.09912 | $0.08792 | $0.09229 | $659.97 | $578,470 |
| 2017-04-06 | $0.09237 | $0.1254 | $0.07856 | $0.1175 | $110,015 | $736,349 |
| 2017-04-07 | $0.1171 | $0.1415 | $0.09345 | $0.1118 | $13,429.10 | $700,878 |
| 2017-04-08 | $0.1114 | $0.1219 | $0.09581 | $0.1112 | $4,210.01 | $697,293 |
| 2017-04-09 | $0.1113 | $0.1115 | $0.08206 | $0.09153 | $5,122.56 | $573,689 |
| 2017-04-10 | $0.09148 | $0.09955 | $0.08621 | $0.08664 | $1,625.59 | $543,046 |
| 2017-04-11 | $0.08666 | $0.09068 | $0.08374 | $0.08797 | $975.52 | $551,376 |
| 2017-04-12 | $0.08795 | $0.09658 | $0.08791 | $0.09354 | $1,124.88 | $586,347 |
| 2017-04-13 | $0.09360 | $0.09626 | $0.08804 | $0.08887 | $472.44 | $557,015 |
| 2017-04-14 | $0.08895 | $0.1010 | $0.08816 | $0.1008 | $3,634.59 | $631,854 |
| 2017-04-15 | $0.1008 | $0.1055 | $0.09554 | $0.1041 | $1,816.14 | $652,558 |
| 2017-04-16 | $0.1041 | $0.1224 | $0.09573 | $0.1223 | $2,387.15 | $766,392 |
| 2017-04-17 | $0.1223 | $0.1907 | $0.1060 | $0.1889 | $6,687.58 | $1,183,821 |
| 2017-04-18 | $0.1892 | $0.1911 | $0.1191 | $0.1318 | $8,254.01 | $825,939 |
| 2017-04-19 | $0.1478 | $0.1658 | $0.1064 | $0.1229 | $3,251.78 | $770,529 |
| 2017-04-20 | $0.1230 | $0.1723 | $0.1036 | $0.1407 | $6,375.76 | $881,875 |
| 2017-04-21 | $0.1460 | $0.1489 | $0.1091 | $0.1210 | $1,165.48 | $758,639 |
| 2017-04-22 | $0.1211 | $0.1328 | $0.1033 | $0.1324 | $2,599.38 | $829,794 |
| 2017-04-23 | $0.1324 | $0.1458 | $0.1223 | $0.1340 | $370.05 | $839,697 |
| 2017-04-24 | $0.1342 | $0.1376 | $0.1224 | $0.1238 | $1,199.41 | $775,844 |
| 2017-04-25 | $0.1238 | $0.1387 | $0.1178 | $0.1303 | $588.47 | $816,543 |
| 2017-04-26 | $0.1303 | $0.1422 | $0.1303 | $0.1313 | $176.07 | $822,987 |
| 2017-04-27 | $0.1314 | $0.1314 | $0.1115 | $0.1165 | $2,643.39 | $730,238 |
| 2017-04-28 | $0.1165 | $0.1215 | $0.1113 | $0.1214 | $60.26 | $761,227 |
| 2017-04-29 | $0.1216 | $0.1257 | $0.1182 | $0.1202 | $206.74 | $753,693 |
| 2017-04-30 | $0.1203 | $0.1229 | $0.1119 | $0.1216 | $1,436.06 | $762,412 |