Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.2682 | $0.3661 | $0.2510 | $0.3215 | $5,936.29 | $2,014,925 |
| 2017-06-02 | $0.3216 | $0.4201 | $0.2830 | $0.3788 | $17,372.60 | $2,374,513 |
| 2017-06-03 | $0.3852 | $0.4415 | $0.3299 | $0.4381 | $15,096.40 | $2,746,103 |
| 2017-06-04 | $0.4369 | $0.4398 | $0.4077 | $0.4222 | $6,378.86 | $2,646,184 |
| 2017-06-05 | $0.4222 | $0.4851 | $0.3517 | $0.4661 | $21,113.00 | $2,921,773 |
| 2017-06-06 | $0.4675 | $0.5311 | $0.4125 | $0.5071 | $12,058.10 | $3,178,513 |
| 2017-06-07 | $0.5072 | $0.5322 | $0.4470 | $0.4650 | $10,535.40 | $2,914,527 |
| 2017-06-08 | $0.4673 | $0.7872 | $0.4459 | $0.6256 | $87,120.60 | $3,921,112 |
| 2017-06-09 | $0.6264 | $0.6875 | $0.5644 | $0.5842 | $19,027.60 | $3,661,720 |
| 2017-06-10 | $0.5851 | $0.5882 | $0.5208 | $0.5586 | $8,434.46 | $3,501,332 |
| 2017-06-11 | $0.5583 | $0.5809 | $0.5293 | $0.5808 | $3,213.24 | $3,640,233 |
| 2017-06-12 | $0.5800 | $0.5912 | $0.4777 | $0.4859 | $2,260.57 | $3,045,448 |
| 2017-06-13 | $0.4842 | $0.5628 | $0.4841 | $0.5020 | $2,187.84 | $3,146,559 |
| 2017-06-14 | $0.5017 | $0.5483 | $0.4310 | $0.4508 | $3,072.65 | $2,825,652 |
| 2017-06-15 | $0.4508 | $0.4608 | $0.3643 | $0.3975 | $3,316.87 | $2,491,600 |
| 2017-06-16 | $0.3972 | $0.4122 | $0.3414 | $0.3776 | $10,094.00 | $2,366,659 |
| 2017-06-17 | $0.3776 | $0.3997 | $0.3301 | $0.3480 | $5,876.24 | $2,181,274 |
| 2017-06-18 | $0.3480 | $0.3689 | $0.3172 | $0.3251 | $7,044.95 | $2,037,848 |
| 2017-06-19 | $0.3251 | $0.3422 | $0.2873 | $0.2873 | $15,076.10 | $1,800,638 |
| 2017-06-20 | $0.3016 | $0.3016 | $0.2873 | $0.2873 | $5,100.93 | $1,800,638 |
| 2017-06-21 | $0.2873 | $0.5975 | $0.2873 | $0.5975 | $41,234.40 | $3,745,010 |
| 2017-06-22 | $0.6246 | $0.6246 | $0.3547 | $0.4429 | $244,720 | $2,775,952 |
| 2017-06-23 | $0.4429 | $0.4614 | $0.3822 | $0.4090 | $30,577.50 | $2,563,690 |
| 2017-06-24 | $0.4090 | $0.4345 | $0.3770 | $0.4231 | $12,442.50 | $2,652,101 |
| 2017-06-25 | $0.4221 | $0.5443 | $0.3715 | $0.3909 | $47,249.90 | $2,450,219 |
| 2017-06-26 | $0.3907 | $2.16 | $0.3663 | $0.7186 | $2,679,490 | $4,504,163 |
| 2017-06-27 | $0.7186 | $0.8446 | $0.5328 | $0.5839 | $505,546 | $3,660,059 |
| 2017-06-28 | $0.5927 | $0.6600 | $0.5139 | $0.5672 | $143,815 | $3,555,194 |
| 2017-06-29 | $0.5482 | $0.6035 | $0.5147 | $0.5304 | $37,386.90 | $3,324,804 |
| 2017-06-30 | $0.5318 | $0.5336 | $0.4189 | $0.4774 | $38,432.60 | $2,992,364 |