Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.3068 | $0.3445 | $0.2400 | $0.2896 | $22,660.70 | $1,815,293 |
| 2017-08-02 | $0.2886 | $0.3084 | $0.2611 | $0.2769 | $20,332.70 | $1,735,337 |
| 2017-08-03 | $0.2773 | $0.2981 | $0.2760 | $0.2832 | $4,945.59 | $1,775,309 |
| 2017-08-04 | $0.2832 | $0.3085 | $0.2832 | $0.2939 | $6,273.69 | $1,842,340 |
| 2017-08-05 | $0.2938 | $0.3523 | $0.2931 | $0.3513 | $6,122.03 | $2,201,996 |
| 2017-08-06 | $0.3514 | $0.4641 | $0.3101 | $0.3437 | $47,326.70 | $2,154,628 |
| 2017-08-07 | $0.3430 | $0.3826 | $0.3262 | $0.3794 | $14,659.70 | $2,378,029 |
| 2017-08-08 | $0.3722 | $0.3921 | $0.3332 | $0.3624 | $10,353.00 | $2,271,503 |
| 2017-08-09 | $0.3621 | $0.4102 | $0.3304 | $0.3926 | $19,754.40 | $2,461,037 |
| 2017-08-10 | $0.3927 | $0.4779 | $0.3431 | $0.3542 | $179,124 | $2,220,136 |
| 2017-08-11 | $0.3571 | $0.3842 | $0.3531 | $0.3800 | $25,236.90 | $2,381,959 |
| 2017-08-12 | $0.3797 | $0.4956 | $0.3756 | $0.4169 | $30,041.60 | $2,612,994 |
| 2017-08-13 | $0.4165 | $0.4897 | $0.4165 | $0.4668 | $7,855.59 | $2,926,129 |
| 2017-08-14 | $0.4671 | $1.17 | $0.4538 | $0.7873 | $1,366,360 | $4,934,880 |
| 2017-08-15 | $0.7717 | $0.7749 | $0.4209 | $0.5618 | $372,262 | $3,521,120 |
| 2017-08-16 | $0.5663 | $0.5712 | $0.4507 | $0.4901 | $78,406.40 | $3,071,699 |
| 2017-08-17 | $0.4897 | $0.5151 | $0.4574 | $0.4872 | $56,604.20 | $3,053,916 |
| 2017-08-18 | $0.4858 | $0.4858 | $0.4267 | $0.4406 | $29,563.90 | $2,761,755 |
| 2017-08-19 | $0.4402 | $0.6113 | $0.4240 | $0.4762 | $111,862 | $2,984,585 |
| 2017-08-20 | $0.4739 | $0.5721 | $0.4459 | $0.4864 | $84,711.80 | $3,048,745 |
| 2017-08-21 | $0.4848 | $0.5130 | $0.4491 | $0.4508 | $100,945 | $2,825,664 |
| 2017-08-22 | $0.4518 | $0.4899 | $0.4148 | $0.4732 | $12,413.00 | $2,966,251 |
| 2017-08-23 | $0.4722 | $0.7843 | $0.4685 | $0.5230 | $347,349 | $3,278,282 |
| 2017-08-24 | $0.5232 | $0.6009 | $0.4932 | $0.5536 | $86,383.90 | $3,470,299 |
| 2017-08-25 | $0.5470 | $0.5925 | $0.5156 | $0.5390 | $45,087.20 | $3,378,503 |
| 2017-08-26 | $0.5392 | $0.7262 | $0.5327 | $0.5581 | $214,099 | $3,498,292 |
| 2017-08-27 | $0.5580 | $0.6174 | $0.5539 | $0.5636 | $54,701.60 | $3,532,384 |
| 2017-08-28 | $0.5638 | $0.5701 | $0.5421 | $0.5659 | $31,621.00 | $3,547,058 |
| 2017-08-29 | $0.5566 | $0.7866 | $0.5464 | $0.6521 | $466,938 | $4,087,511 |
| 2017-08-30 | $0.6432 | $0.7716 | $0.6286 | $0.6408 | $173,565 | $4,016,449 |
| 2017-08-31 | $0.6397 | $0.6831 | $0.6395 | $0.6806 | $50,500.00 | $4,266,026 |