Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1096 | $0.1372 | $0.1096 | $0.1204 | $2,072.81 | $754,383 |
| 2017-05-02 | $0.1203 | $0.1388 | $0.1202 | $0.1240 | $707.81 | $777,230 |
| 2017-05-03 | $0.1241 | $0.1404 | $0.1235 | $0.1404 | $1,511.96 | $879,826 |
| 2017-05-04 | $0.1404 | $0.1476 | $0.1283 | $0.1312 | $809.55 | $822,141 |
| 2017-05-05 | $0.1314 | $0.1449 | $0.1305 | $0.1326 | $140.40 | $831,160 |
| 2017-05-06 | $0.1327 | $0.1400 | $0.1306 | $0.1400 | $658.71 | $877,481 |
| 2017-05-07 | $0.1401 | $0.1455 | $0.1276 | $0.1349 | $2,407.34 | $845,803 |
| 2017-05-08 | $0.1350 | $0.1456 | $0.1350 | $0.1456 | $91.76 | $912,777 |
| 2017-05-09 | $0.1457 | $0.1677 | $0.1450 | $0.1573 | $742.15 | $986,063 |
| 2017-05-10 | $0.1574 | $0.1598 | $0.1421 | $0.1429 | $91.80 | $895,671 |
| 2017-05-11 | $0.1432 | $0.1565 | $0.1416 | $0.1559 | $526.22 | $977,094 |
| 2017-05-12 | $0.1560 | $0.1564 | $0.1365 | $0.1404 | $231.03 | $880,095 |
| 2017-05-13 | $0.1401 | $0.2145 | $0.1335 | $0.1962 | $2,238.80 | $1,229,860 |
| 2017-05-14 | $0.1968 | $0.2110 | $0.1603 | $0.1718 | $820.36 | $1,076,907 |
| 2017-05-15 | $0.1719 | $0.1780 | $0.1541 | $0.1577 | $560.68 | $988,220 |
| 2017-05-16 | $0.1574 | $0.1742 | $0.1489 | $0.1500 | $2,244.40 | $940,137 |
| 2017-05-17 | $0.1499 | $0.1804 | $0.1484 | $0.1595 | $593.19 | $1,000,066 |
| 2017-05-18 | $0.1595 | $0.2142 | $0.1593 | $0.1700 | $789.62 | $1,065,505 |
| 2017-05-19 | $0.1701 | $0.2143 | $0.1658 | $0.1867 | $286.40 | $1,170,332 |
| 2017-05-20 | $0.1865 | $0.2257 | $0.1820 | $0.1996 | $369.24 | $1,251,391 |
| 2017-05-21 | $0.1996 | $0.2403 | $0.1845 | $0.2091 | $1,106.54 | $1,310,901 |
| 2017-05-22 | $0.2098 | $0.2511 | $0.2091 | $0.2259 | $1,267.37 | $1,415,847 |
| 2017-05-23 | $0.2256 | $0.2511 | $0.2107 | $0.2387 | $959.06 | $1,496,091 |
| 2017-05-24 | $0.2390 | $0.2563 | $0.2237 | $0.2280 | $1,232.04 | $1,428,997 |
| 2017-05-25 | $0.2276 | $0.2809 | $0.2131 | $0.2188 | $681.41 | $1,371,632 |
| 2017-05-26 | $0.2172 | $0.2550 | $0.2172 | $0.2469 | $846.33 | $1,547,665 |
| 2017-05-27 | $0.2477 | $0.2502 | $0.1810 | $0.2028 | $468.39 | $1,271,336 |
| 2017-05-28 | $0.2040 | $0.2355 | $0.2040 | $0.2241 | $254.67 | $1,404,470 |
| 2017-05-29 | $0.2236 | $0.2526 | $0.2132 | $0.2526 | $786.74 | $1,583,148 |
| 2017-05-30 | $0.2529 | $0.2621 | $0.2385 | $0.2396 | $1,484.73 | $1,501,989 |
| 2017-05-31 | $0.2406 | $0.2682 | $0.2340 | $0.2679 | $2,236.15 | $1,679,457 |