Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.6536 | $0.7491 | $0.6197 | $0.7420 | $31,642.20 | $4,651,112 |
| 2017-12-02 | $0.7496 | $0.8003 | $0.7188 | $0.7541 | $33,302.50 | $4,726,523 |
| 2017-12-03 | $0.7609 | $0.8193 | $0.7220 | $0.7777 | $34,268.80 | $4,874,512 |
| 2017-12-04 | $0.7802 | $0.8522 | $0.7627 | $0.8522 | $74,428.40 | $5,341,447 |
| 2017-12-05 | $0.8541 | $0.9486 | $0.8168 | $0.9012 | $170,275 | $5,648,714 |
| 2017-12-06 | $0.8930 | $0.9451 | $0.8360 | $0.9423 | $103,227 | $5,906,126 |
| 2017-12-07 | $0.9410 | $1.01 | $0.7619 | $0.8132 | $102,922 | $5,097,148 |
| 2017-12-08 | $0.8151 | $0.9858 | $0.6433 | $0.8759 | $127,681 | $5,490,477 |
| 2017-12-09 | $0.8711 | $0.9869 | $0.7780 | $0.8797 | $33,611.70 | $5,513,813 |
| 2017-12-10 | $0.8831 | $0.9629 | $0.7616 | $0.8754 | $39,579.20 | $5,486,829 |
| 2017-12-11 | $0.8691 | $1.01 | $0.8656 | $0.9251 | $48,988.30 | $5,798,779 |
| 2017-12-12 | $0.9281 | $1.07 | $0.9077 | $0.9830 | $52,883.00 | $6,161,362 |
| 2017-12-13 | $0.9831 | $1.08 | $0.9411 | $1.02 | $29,679.50 | $6,384,543 |
| 2017-12-14 | $1.02 | $1.21 | $1.00 | $1.17 | $87,133.60 | $7,348,136 |
| 2017-12-15 | $1.14 | $1.20 | $1.06 | $1.07 | $57,065.60 | $6,707,350 |
| 2017-12-16 | $1.07 | $1.29 | $1.04 | $1.28 | $113,089 | $7,994,563 |
| 2017-12-17 | $1.28 | $2.09 | $1.16 | $1.23 | $1,725,520 | $7,708,989 |
| 2017-12-18 | $1.23 | $1.38 | $1.18 | $1.30 | $315,743 | $8,139,230 |
| 2017-12-19 | $1.30 | $1.43 | $1.20 | $1.25 | $195,931 | $7,811,410 |
| 2017-12-20 | $1.25 | $1.31 | $1.10 | $1.18 | $137,787 | $7,375,026 |
| 2017-12-21 | $1.18 | $1.56 | $1.17 | $1.32 | $430,650 | $8,244,910 |
| 2017-12-22 | $1.26 | $1.32 | $0.8151 | $1.05 | $81,421.50 | $6,558,545 |
| 2017-12-23 | $1.06 | $1.45 | $1.05 | $1.37 | $266,286 | $8,590,720 |
| 2017-12-24 | $1.31 | $1.38 | $1.14 | $1.29 | $90,704.20 | $8,080,185 |
| 2017-12-25 | $1.30 | $1.45 | $1.27 | $1.35 | $94,528.80 | $8,485,855 |
| 2017-12-26 | $1.35 | $1.53 | $1.17 | $1.32 | $244,498 | $8,254,375 |
| 2017-12-27 | $1.32 | $1.50 | $1.27 | $1.40 | $97,132.10 | $8,759,708 |
| 2017-12-28 | $1.42 | $1.42 | $1.24 | $1.41 | $27,605.80 | $8,855,296 |
| 2017-12-29 | $1.43 | $1.50 | $1.36 | $1.42 | $229,833 | $8,903,811 |
| 2017-12-30 | $1.39 | $1.43 | $1.23 | $1.35 | $73,671.30 | $8,463,792 |
| 2017-12-31 | $1.34 | $1.55 | $1.28 | $1.51 | $81,997.00 | $9,493,951 |