Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.21 | $1.25 | $0.9697 | $1.04 | $20,275.70 | $6,539,867 |
| 2018-02-02 | $1.04 | $1.04 | $0.8608 | $0.9456 | $19,667.80 | $5,927,124 |
| 2018-02-03 | $0.9324 | $1.21 | $0.8689 | $1.21 | $37,847.60 | $7,586,762 |
| 2018-02-04 | $1.21 | $1.21 | $0.9541 | $1.01 | $10,659.50 | $6,352,263 |
| 2018-02-05 | $1.00 | $1.06 | $0.7536 | $0.7844 | $11,081.30 | $4,916,841 |
| 2018-02-06 | $0.7848 | $0.8867 | $0.6603 | $0.8691 | $8,526.57 | $5,447,409 |
| 2018-02-07 | $0.8609 | $1.10 | $0.8080 | $0.9566 | $19,366.90 | $5,996,342 |
| 2018-02-08 | $0.9416 | $1.09 | $0.9208 | $1.02 | $14,991.30 | $6,373,888 |
| 2018-02-09 | $1.02 | $1.13 | $0.9704 | $1.10 | $26,242.80 | $6,922,282 |
| 2018-02-10 | $1.11 | $1.18 | $1.10 | $1.15 | $29,057.50 | $7,232,051 |
| 2018-02-11 | $1.15 | $1.15 | $0.9909 | $1.02 | $9,697.71 | $6,420,083 |
| 2018-02-12 | $1.03 | $1.15 | $1.03 | $1.13 | $10,888.70 | $7,107,253 |
| 2018-02-13 | $1.14 | $1.30 | $1.13 | $1.21 | $65,603.00 | $7,568,396 |
| 2018-02-14 | $1.18 | $1.46 | $1.14 | $1.43 | $66,039.40 | $8,980,909 |
| 2018-02-15 | $1.43 | $1.56 | $1.40 | $1.49 | $35,200.20 | $9,353,170 |
| 2018-02-16 | $1.49 | $1.53 | $1.36 | $1.38 | $15,037.50 | $8,631,400 |
| 2018-02-17 | $1.38 | $1.49 | $1.36 | $1.45 | $11,660.00 | $9,083,329 |
| 2018-02-18 | $1.45 | $1.48 | $1.18 | $1.18 | $37,207.30 | $7,384,303 |
| 2018-02-19 | $1.17 | $1.28 | $1.10 | $1.28 | $96,028.30 | $8,030,605 |
| 2018-02-20 | $1.28 | $1.32 | $1.14 | $1.16 | $21,663.30 | $7,251,858 |
| 2018-02-21 | $1.16 | $1.19 | $1.05 | $1.07 | $23,060.40 | $6,681,713 |
| 2018-02-22 | $1.06 | $1.10 | $0.9394 | $1.05 | $27,843.20 | $6,580,358 |
| 2018-02-23 | $1.05 | $1.14 | $1.00 | $1.02 | $15,809.20 | $6,408,613 |
| 2018-02-24 | $1.02 | $1.08 | $0.9563 | $0.9775 | $16,893.30 | $6,126,750 |
| 2018-02-25 | $0.9781 | $1.07 | $0.9621 | $1.03 | $16,472.70 | $6,476,998 |
| 2018-02-26 | $1.03 | $1.10 | $0.9666 | $1.06 | $22,171.90 | $6,663,849 |
| 2018-02-27 | $1.07 | $1.13 | $1.04 | $1.08 | $27,203.70 | $6,766,144 |
| 2018-02-28 | $1.08 | $1.13 | $1.02 | $1.02 | $22,815.50 | $6,391,689 |