Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5529 | $0.6052 | $0.5388 | $0.5792 | $85,988.80 | $3,630,781 |
| 2017-10-02 | $0.5790 | $0.6204 | $0.5470 | $0.5517 | $59,412.40 | $3,458,082 |
| 2017-10-03 | $0.5517 | $0.5657 | $0.4660 | $0.5053 | $93,372.50 | $3,166,955 |
| 2017-10-04 | $0.5064 | $0.5283 | $0.4884 | $0.5029 | $19,226.50 | $3,152,344 |
| 2017-10-05 | $0.5066 | $0.5132 | $0.4702 | $0.4756 | $15,991.10 | $2,981,025 |
| 2017-10-06 | $0.4756 | $0.4797 | $0.4537 | $0.4574 | $12,110.30 | $2,866,952 |
| 2017-10-07 | $0.4575 | $0.4870 | $0.4422 | $0.4555 | $14,112.10 | $2,855,312 |
| 2017-10-08 | $0.4552 | $0.4684 | $0.3628 | $0.3743 | $37,233.40 | $2,346,150 |
| 2017-10-09 | $0.3744 | $0.3952 | $0.3243 | $0.3770 | $35,477.10 | $2,362,773 |
| 2017-10-10 | $0.3770 | $0.5333 | $0.3672 | $0.3999 | $47,823.90 | $2,506,556 |
| 2017-10-11 | $0.4086 | $0.4899 | $0.3954 | $0.4384 | $57,891.90 | $2,748,065 |
| 2017-10-12 | $0.4388 | $0.5348 | $0.4319 | $0.4795 | $40,421.70 | $3,005,251 |
| 2017-10-13 | $0.4809 | $0.5119 | $0.4332 | $0.4400 | $76,914.90 | $2,758,107 |
| 2017-10-14 | $0.4350 | $0.5569 | $0.4194 | $0.4673 | $32,337.10 | $2,928,805 |
| 2017-10-15 | $0.4681 | $0.4868 | $0.4386 | $0.4659 | $9,989.42 | $2,920,444 |
| 2017-10-16 | $0.4660 | $0.5085 | $0.4384 | $0.4918 | $23,582.90 | $3,082,912 |
| 2017-10-17 | $0.4968 | $0.5423 | $0.4186 | $0.4459 | $71,451.10 | $2,795,220 |
| 2017-10-18 | $0.4491 | $0.4491 | $0.3998 | $0.4466 | $30,547.30 | $2,799,363 |
| 2017-10-19 | $0.4388 | $0.4850 | $0.4335 | $0.4628 | $21,021.80 | $2,901,169 |
| 2017-10-20 | $0.4755 | $0.4922 | $0.4244 | $0.4275 | $13,882.60 | $2,679,373 |
| 2017-10-21 | $0.4266 | $0.4495 | $0.4093 | $0.4265 | $13,557.80 | $2,673,231 |
| 2017-10-22 | $0.4266 | $0.4502 | $0.4008 | $0.4089 | $4,323.13 | $2,562,931 |
| 2017-10-23 | $0.4195 | $0.5591 | $0.3835 | $0.4386 | $86,744.90 | $2,749,143 |
| 2017-10-24 | $0.4399 | $0.4996 | $0.3948 | $0.4521 | $37,377.00 | $2,833,794 |
| 2017-10-25 | $0.4523 | $0.4596 | $0.4030 | $0.4587 | $20,381.80 | $2,875,470 |
| 2017-10-26 | $0.4587 | $0.4926 | $0.4315 | $0.4914 | $27,954.70 | $3,080,349 |
| 2017-10-27 | $0.4886 | $0.5165 | $0.4425 | $0.4690 | $62,891.70 | $2,939,825 |
| 2017-10-28 | $0.4703 | $0.4885 | $0.4544 | $0.4571 | $13,723.30 | $2,865,034 |
| 2017-10-29 | $0.4565 | $0.5051 | $0.4398 | $0.4733 | $18,564.70 | $2,966,439 |
| 2017-10-30 | $0.4705 | $0.8200 | $0.4616 | $0.5415 | $1,006,530 | $3,394,254 |
| 2017-10-31 | $0.5365 | $0.5609 | $0.4859 | $0.5160 | $240,532 | $3,234,061 |