Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.6671 | $0.7170 | $0.6589 | $0.6982 | $23,472.80 | $4,376,557 |
| 2017-09-02 | $0.6991 | $0.7225 | $0.6489 | $0.6864 | $18,997.10 | $4,302,437 |
| 2017-09-03 | $0.6867 | $0.7276 | $0.6595 | $0.6922 | $33,460.30 | $4,338,986 |
| 2017-09-04 | $0.6925 | $0.7010 | $0.4977 | $0.6246 | $59,410.10 | $3,914,906 |
| 2017-09-05 | $0.6278 | $0.6278 | $0.5163 | $0.5830 | $22,121.30 | $3,654,417 |
| 2017-09-06 | $0.5839 | $0.7431 | $0.5611 | $0.6526 | $135,196 | $4,090,726 |
| 2017-09-07 | $0.6514 | $0.7006 | $0.6180 | $0.6573 | $31,806.80 | $4,119,804 |
| 2017-09-08 | $0.6574 | $0.6682 | $0.5791 | $0.5993 | $10,241.70 | $3,756,662 |
| 2017-09-09 | $0.6005 | $0.6165 | $0.5491 | $0.5723 | $18,625.20 | $3,587,180 |
| 2017-09-10 | $0.5708 | $0.5794 | $0.4901 | $0.5309 | $12,534.80 | $3,327,462 |
| 2017-09-11 | $0.5300 | $0.5466 | $0.5204 | $0.5416 | $8,583.90 | $3,394,568 |
| 2017-09-12 | $0.5421 | $0.5964 | $0.5201 | $0.5372 | $19,539.90 | $3,367,001 |
| 2017-09-13 | $0.5351 | $0.5438 | $0.4890 | $0.5041 | $6,806.21 | $3,159,671 |
| 2017-09-14 | $0.5041 | $0.5400 | $0.3701 | $0.3807 | $28,502.00 | $2,386,027 |
| 2017-09-15 | $0.3836 | $0.4718 | $0.3290 | $0.4508 | $41,105.10 | $2,825,520 |
| 2017-09-16 | $0.4496 | $0.4786 | $0.4240 | $0.4452 | $3,346.40 | $2,790,663 |
| 2017-09-17 | $0.4449 | $0.5021 | $0.4255 | $0.4744 | $32,726.50 | $2,973,359 |
| 2017-09-18 | $0.4734 | $0.5221 | $0.4707 | $0.5059 | $23,450.20 | $3,171,236 |
| 2017-09-19 | $0.5022 | $0.5592 | $0.4732 | $0.5239 | $33,118.90 | $3,283,848 |
| 2017-09-20 | $0.5231 | $0.5616 | $0.5005 | $0.5189 | $83,654.40 | $3,252,583 |
| 2017-09-21 | $0.5163 | $0.5188 | $0.4454 | $0.4494 | $28,063.60 | $2,817,177 |
| 2017-09-22 | $0.4489 | $0.4701 | $0.4354 | $0.4593 | $141,423 | $2,878,980 |
| 2017-09-23 | $0.4580 | $0.4847 | $0.4467 | $0.4843 | $24,552.60 | $3,035,764 |
| 2017-09-24 | $0.4843 | $0.4996 | $0.4549 | $0.4844 | $14,278.50 | $3,036,128 |
| 2017-09-25 | $0.4839 | $0.5618 | $0.4542 | $0.4983 | $111,226 | $3,123,442 |
| 2017-09-26 | $0.4981 | $0.5239 | $0.4806 | $0.5064 | $24,434.30 | $3,174,119 |
| 2017-09-27 | $0.5050 | $0.5483 | $0.4915 | $0.5327 | $11,835.70 | $3,338,707 |
| 2017-09-28 | $0.5327 | $0.5725 | $0.5226 | $0.5442 | $27,137.30 | $3,411,335 |
| 2017-09-29 | $0.5534 | $0.5615 | $0.5252 | $0.5415 | $11,640.10 | $3,394,405 |
| 2017-09-30 | $0.5459 | $0.5720 | $0.5454 | $0.5526 | $10,683.50 | $3,463,517 |