Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.02 | $1.22 | $1.01 | $1.20 | $33,764.00 | $7,537,056 |
| 2018-03-02 | $1.22 | $1.35 | $1.16 | $1.34 | $39,995.50 | $8,390,643 |
| 2018-03-03 | $1.34 | $1.61 | $1.33 | $1.57 | $87,521.70 | $9,858,189 |
| 2018-03-04 | $1.57 | $1.73 | $1.47 | $1.50 | $37,899.70 | $9,404,631 |
| 2018-03-05 | $1.50 | $1.53 | $1.44 | $1.44 | $8,137.85 | $9,050,735 |
| 2018-03-06 | $1.44 | $1.44 | $1.24 | $1.30 | $16,013.30 | $8,147,316 |
| 2018-03-07 | $1.30 | $1.36 | $1.16 | $1.18 | $11,447.70 | $7,401,665 |
| 2018-03-08 | $1.18 | $1.25 | $1.07 | $1.08 | $9,522.91 | $6,796,607 |
| 2018-03-09 | $1.08 | $1.09 | $0.9323 | $1.01 | $9,420.57 | $6,319,669 |
| 2018-03-10 | $1.01 | $1.15 | $0.9506 | $0.9553 | $52,787.80 | $5,987,824 |
| 2018-03-11 | $0.9520 | $1.09 | $0.9194 | $1.07 | $5,972.00 | $6,689,799 |
| 2018-03-12 | $1.06 | $1.09 | $0.9199 | $0.9767 | $8,612.60 | $6,121,829 |
| 2018-03-13 | $0.9771 | $1.01 | $0.9219 | $0.9488 | $3,046.33 | $5,946,868 |
| 2018-03-14 | $0.9488 | $0.9690 | $0.8454 | $0.9190 | $16,005.00 | $5,760,299 |
| 2018-03-15 | $0.9180 | $0.9758 | $0.8657 | $0.8796 | $13,637.10 | $5,513,286 |
| 2018-03-16 | $0.8791 | $0.8831 | $0.7727 | $0.8284 | $19,764.20 | $5,192,649 |
| 2018-03-17 | $0.8297 | $0.8297 | $0.7062 | $0.7102 | $21,110.50 | $4,451,899 |
| 2018-03-18 | $0.7095 | $0.7463 | $0.6156 | $0.7430 | $9,275.19 | $4,657,461 |
| 2018-03-19 | $0.7400 | $0.7874 | $0.7188 | $0.7295 | $9,624.24 | $4,572,798 |
| 2018-03-20 | $0.7362 | $0.8194 | $0.6928 | $0.8036 | $23,960.80 | $5,037,326 |
| 2018-03-21 | $0.8051 | $0.9002 | $0.8040 | $0.8556 | $24,766.40 | $5,362,683 |
| 2018-03-22 | $0.8542 | $0.8704 | $0.8174 | $0.8428 | $13,117.40 | $5,282,646 |
| 2018-03-23 | $0.8428 | $0.8434 | $0.7985 | $0.8434 | $2,029.07 | $5,286,795 |
| 2018-03-24 | $0.8551 | $0.9082 | $0.7876 | $0.7893 | $8,313.35 | $4,947,235 |
| 2018-03-25 | $0.7791 | $0.8196 | $0.7603 | $0.7773 | $3,510.52 | $4,872,488 |
| 2018-03-26 | $0.7768 | $0.7977 | $0.7429 | $0.7737 | $3,792.65 | $4,849,396 |
| 2018-03-27 | $0.7724 | $0.7734 | $0.6454 | $0.6934 | $21,679.10 | $4,346,163 |
| 2018-03-28 | $0.6932 | $0.7481 | $0.6897 | $0.7353 | $6,874.96 | $4,608,946 |
| 2018-03-29 | $0.7358 | $0.7372 | $0.6129 | $0.6312 | $5,460.05 | $3,956,395 |
| 2018-03-30 | $0.6297 | $0.6637 | $0.5794 | $0.6233 | $8,258.66 | $3,907,115 |
| 2018-03-31 | $0.6235 | $0.6792 | $0.6128 | $0.6128 | $6,649.23 | $3,841,025 |