Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.4772 | $0.4802 | $0.3908 | $0.3941 | $19,561.00 | $2,470,402 |
| 2017-07-02 | $0.3941 | $0.4512 | $0.3884 | $0.4367 | $34,366.50 | $2,737,240 |
| 2017-07-03 | $0.4351 | $0.4967 | $0.4071 | $0.4830 | $26,479.50 | $3,027,728 |
| 2017-07-04 | $0.4819 | $0.8308 | $0.4704 | $0.7238 | $272,806 | $4,537,026 |
| 2017-07-05 | $0.7693 | $0.7693 | $0.5200 | $0.5700 | $838,815 | $3,572,983 |
| 2017-07-06 | $0.5719 | $0.5735 | $0.4519 | $0.5063 | $116,661 | $3,173,593 |
| 2017-07-07 | $0.5067 | $0.5067 | $0.4118 | $0.4198 | $23,072.30 | $2,631,328 |
| 2017-07-08 | $0.4202 | $0.4805 | $0.4117 | $0.4490 | $14,053.70 | $2,814,532 |
| 2017-07-09 | $0.4494 | $0.4495 | $0.4196 | $0.4250 | $7,306.28 | $2,663,678 |
| 2017-07-10 | $0.4258 | $0.4258 | $0.2794 | $0.2817 | $12,010.70 | $1,765,706 |
| 2017-07-11 | $0.2811 | $0.2971 | $0.2728 | $0.2897 | $4,470.01 | $1,816,120 |
| 2017-07-12 | $0.2883 | $0.4293 | $0.2755 | $0.4059 | $11,485.50 | $2,544,440 |
| 2017-07-13 | $0.4087 | $0.4220 | $0.2846 | $0.3480 | $13,964.50 | $2,181,230 |
| 2017-07-14 | $0.3477 | $0.3493 | $0.2816 | $0.3027 | $7,803.81 | $1,897,298 |
| 2017-07-15 | $0.3022 | $0.3183 | $0.2587 | $0.2891 | $5,242.24 | $1,811,940 |
| 2017-07-16 | $0.2839 | $0.2853 | $0.2463 | $0.2670 | $6,125.24 | $1,673,371 |
| 2017-07-17 | $0.2538 | $0.5307 | $0.2538 | $0.3139 | $81,458.40 | $1,967,438 |
| 2017-07-18 | $0.3147 | $0.3522 | $0.2831 | $0.3174 | $27,431.70 | $1,989,245 |
| 2017-07-19 | $0.3179 | $0.3495 | $0.3007 | $0.3031 | $12,206.00 | $1,900,063 |
| 2017-07-20 | $0.3022 | $0.4048 | $0.3022 | $0.3795 | $7,511.83 | $2,378,881 |
| 2017-07-21 | $0.3823 | $0.3891 | $0.3522 | $0.3685 | $3,562.38 | $2,309,983 |
| 2017-07-22 | $0.3685 | $0.4175 | $0.3593 | $0.3965 | $4,814.78 | $2,485,232 |
| 2017-07-23 | $0.3965 | $0.3973 | $0.3641 | $0.3720 | $3,932.48 | $2,331,739 |
| 2017-07-24 | $0.3716 | $0.3849 | $0.3646 | $0.3834 | $4,489.93 | $2,403,302 |
| 2017-07-25 | $0.3834 | $0.3857 | $0.3200 | $0.3514 | $2,755.71 | $2,202,385 |
| 2017-07-26 | $0.3515 | $0.3578 | $0.3196 | $0.3524 | $9,578.14 | $2,209,173 |
| 2017-07-27 | $0.3534 | $0.3672 | $0.3341 | $0.3452 | $7,570.99 | $2,163,780 |
| 2017-07-28 | $0.3463 | $0.3500 | $0.3075 | $0.3264 | $10,424.20 | $2,045,608 |
| 2017-07-29 | $0.3277 | $0.3677 | $0.3017 | $0.3597 | $3,552.81 | $2,254,874 |
| 2017-07-30 | $0.3597 | $0.3597 | $0.3122 | $0.3302 | $2,946.28 | $2,069,733 |
| 2017-07-31 | $0.3305 | $0.3478 | $0.2547 | $0.3067 | $14,877.60 | $1,922,176 |