Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.5156 | $0.5156 | $0.4495 | $0.4605 | $62,522.20 | $2,886,646 |
| 2017-11-02 | $0.4610 | $0.5118 | $0.4249 | $0.4402 | $30,245.00 | $2,759,423 |
| 2017-11-03 | $0.4397 | $0.4883 | $0.4345 | $0.4440 | $6,501.87 | $2,783,016 |
| 2017-11-04 | $0.4428 | $0.4988 | $0.4353 | $0.4872 | $11,320.20 | $3,053,816 |
| 2017-11-05 | $0.4863 | $0.5477 | $0.4687 | $0.4780 | $20,842.10 | $2,995,861 |
| 2017-11-06 | $0.4790 | $0.5317 | $0.4554 | $0.4741 | $37,240.40 | $2,971,754 |
| 2017-11-07 | $0.4733 | $0.5751 | $0.4490 | $0.5134 | $196,487 | $3,218,059 |
| 2017-11-08 | $0.5149 | $0.5336 | $0.4790 | $0.5270 | $56,592.30 | $3,303,248 |
| 2017-11-09 | $0.5265 | $0.6114 | $0.4984 | $0.5985 | $171,908 | $3,751,278 |
| 2017-11-10 | $0.6082 | $0.6082 | $0.4852 | $0.5002 | $86,569.60 | $3,135,226 |
| 2017-11-11 | $0.4984 | $0.5373 | $0.4794 | $0.4931 | $38,952.50 | $3,090,798 |
| 2017-11-12 | $0.4927 | $0.4929 | $0.4153 | $0.4465 | $19,992.50 | $2,798,862 |
| 2017-11-13 | $0.4348 | $0.4978 | $0.4261 | $0.4808 | $6,487.68 | $3,013,462 |
| 2017-11-14 | $0.4787 | $0.4958 | $0.4645 | $0.4823 | $9,974.26 | $3,023,203 |
| 2017-11-15 | $0.4826 | $0.5136 | $0.4751 | $0.5117 | $21,063.50 | $3,207,597 |
| 2017-11-16 | $0.5142 | $0.5523 | $0.4931 | $0.5395 | $18,688.40 | $3,381,706 |
| 2017-11-17 | $0.5349 | $0.5703 | $0.4807 | $0.5114 | $16,557.80 | $3,205,422 |
| 2017-11-18 | $0.5051 | $0.5498 | $0.4825 | $0.5243 | $44,680.50 | $3,286,525 |
| 2017-11-19 | $0.5234 | $0.5911 | $0.5171 | $0.5584 | $26,526.00 | $3,500,035 |
| 2017-11-20 | $0.5581 | $0.5903 | $0.5367 | $0.5643 | $17,410.80 | $3,536,947 |
| 2017-11-21 | $0.5643 | $0.6167 | $0.5228 | $0.5724 | $41,337.60 | $3,587,669 |
| 2017-11-22 | $0.5791 | $0.6856 | $0.5492 | $0.6740 | $86,056.30 | $4,224,951 |
| 2017-11-23 | $0.6742 | $1.06 | $0.6321 | $0.7650 | $1,600,370 | $4,794,807 |
| 2017-11-24 | $0.7610 | $0.7784 | $0.6461 | $0.6975 | $221,673 | $4,371,799 |
| 2017-11-25 | $0.6961 | $0.7176 | $0.6584 | $0.7176 | $76,296.70 | $4,497,926 |
| 2017-11-26 | $0.7191 | $0.7218 | $0.6543 | $0.7113 | $78,870.10 | $4,458,631 |
| 2017-11-27 | $0.7110 | $0.7566 | $0.6873 | $0.7167 | $46,929.20 | $4,492,473 |
| 2017-11-28 | $0.7185 | $0.8271 | $0.6981 | $0.7390 | $111,929 | $4,632,364 |
| 2017-11-29 | $0.7382 | $0.7982 | $0.6164 | $0.6689 | $54,024.30 | $4,192,827 |
| 2017-11-30 | $0.6790 | $0.7350 | $0.6046 | $0.6570 | $22,848.00 | $4,118,274 |