Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.6127 | $0.6388 | $0.5752 | $0.6041 | $1,873.87 | $3,786,850 |
| 2018-04-02 | $0.6072 | $0.7137 | $0.6036 | $0.6945 | $6,388.13 | $4,353,315 |
| 2018-04-03 | $0.6946 | $0.7351 | $0.6481 | $0.6889 | $7,495.46 | $4,317,869 |
| 2018-04-04 | $0.6883 | $0.6918 | $0.6239 | $0.6483 | $1,939.29 | $4,063,523 |
| 2018-04-05 | $0.6485 | $0.6885 | $0.6160 | $0.6867 | $3,039.05 | $4,304,380 |
| 2018-04-06 | $0.6832 | $0.6903 | $0.5956 | $0.6111 | $5,065.65 | $3,830,657 |
| 2018-04-07 | $0.6115 | $0.6440 | $0.6067 | $0.6297 | $1,099.80 | $3,946,824 |
| 2018-04-08 | $0.6301 | $0.6539 | $0.6301 | $0.6453 | $2,761.10 | $4,044,618 |
| 2018-04-09 | $0.6463 | $0.6620 | $0.6108 | $0.6620 | $3,837.96 | $4,149,301 |
| 2018-04-10 | $0.6625 | $0.6796 | $0.6269 | $0.6502 | $3,300.30 | $4,075,307 |
| 2018-04-11 | $0.6510 | $0.7243 | $0.6510 | $0.7173 | $7,296.39 | $4,496,240 |
| 2018-04-12 | $0.7156 | $0.8588 | $0.7116 | $0.7984 | $13,164.70 | $5,004,356 |
| 2018-04-13 | $0.8051 | $0.9374 | $0.7747 | $0.9072 | $14,227.30 | $5,686,555 |
| 2018-04-14 | $0.9067 | $0.9528 | $0.8425 | $0.9284 | $6,966.89 | $5,819,507 |
| 2018-04-15 | $0.9294 | $0.9800 | $0.8736 | $0.9244 | $10,195.90 | $5,794,391 |
| 2018-04-16 | $0.9238 | $1.13 | $0.8527 | $1.05 | $107,815 | $6,582,678 |
| 2018-04-17 | $1.09 | $1.15 | $0.9722 | $1.07 | $75,951.10 | $6,695,378 |
| 2018-04-18 | $1.07 | $1.31 | $1.07 | $1.20 | $53,775.80 | $7,539,187 |
| 2018-04-19 | $1.20 | $1.24 | $1.12 | $1.15 | $31,317.90 | $7,231,549 |
| 2018-04-20 | $1.16 | $1.28 | $1.14 | $1.28 | $22,388.30 | $8,007,538 |
| 2018-04-21 | $1.28 | $1.28 | $1.12 | $1.15 | $8,917.44 | $7,236,564 |
| 2018-04-22 | $1.15 | $1.28 | $1.14 | $1.22 | $21,951.80 | $7,655,335 |
| 2018-04-23 | $1.22 | $1.30 | $1.20 | $1.26 | $17,534.00 | $7,897,471 |
| 2018-04-24 | $1.26 | $1.36 | $1.26 | $1.35 | $3,879.38 | $8,458,777 |
| 2018-04-25 | $1.34 | $1.36 | $1.06 | $1.08 | $25,223.00 | $6,791,342 |
| 2018-04-26 | $1.09 | $1.23 | $1.07 | $1.19 | $12,710.70 | $7,485,658 |
| 2018-04-27 | $1.20 | $1.31 | $1.13 | $1.13 | $9,284.92 | $7,081,304 |
| 2018-04-28 | $1.13 | $1.29 | $1.12 | $1.22 | $24,928.40 | $7,638,097 |
| 2018-04-29 | $1.23 | $1.43 | $1.18 | $1.38 | $38,280.70 | $8,652,649 |
| 2018-04-30 | $1.38 | $1.38 | $1.23 | $1.25 | $17,173.40 | $7,853,594 |