Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.25 | $1.32 | $1.21 | $1.30 | $18,904.50 | $8,141,863 |
| 2018-05-02 | $1.30 | $1.33 | $1.27 | $1.30 | $7,135.37 | $8,122,369 |
| 2018-05-03 | $1.30 | $1.46 | $1.25 | $1.45 | $25,106.90 | $9,082,514 |
| 2018-05-04 | $1.45 | $1.45 | $1.38 | $1.39 | $5,290.70 | $8,702,731 |
| 2018-05-05 | $1.39 | $1.45 | $1.38 | $1.40 | $5,806.35 | $8,766,666 |
| 2018-05-06 | $1.40 | $1.43 | $1.34 | $1.43 | $3,006.34 | $8,936,154 |
| 2018-05-07 | $1.43 | $1.43 | $1.13 | $1.23 | $28,028.80 | $7,738,073 |
| 2018-05-08 | $1.24 | $1.28 | $1.10 | $1.18 | $26,179.40 | $7,403,671 |
| 2018-05-09 | $1.18 | $1.18 | $1.08 | $1.12 | $4,074.57 | $7,024,703 |
| 2018-05-10 | $1.12 | $1.24 | $1.10 | $1.11 | $10,459.30 | $6,953,748 |
| 2018-05-11 | $1.11 | $1.14 | $0.9031 | $0.9348 | $6,960.05 | $5,859,241 |
| 2018-05-12 | $0.9334 | $0.9934 | $0.9159 | $0.9547 | $3,639.70 | $5,984,276 |
| 2018-05-13 | $0.9547 | $1.10 | $0.9405 | $1.04 | $8,706.41 | $6,542,311 |
| 2018-05-14 | $1.04 | $1.05 | $0.9018 | $0.9958 | $7,321.46 | $6,241,543 |
| 2018-05-15 | $0.9936 | $1.04 | $0.9441 | $1.01 | $12,177.70 | $6,306,380 |
| 2018-05-16 | $1.01 | $1.01 | $0.9394 | $0.9973 | $9,238.35 | $6,251,083 |
| 2018-05-17 | $0.9979 | $1.02 | $0.9415 | $0.9474 | $2,284.61 | $5,938,469 |
| 2018-05-18 | $0.9475 | $1.01 | $0.9322 | $1.01 | $1,407.22 | $6,346,872 |
| 2018-05-19 | $0.9536 | $1.04 | $0.9536 | $0.9695 | $4,351.90 | $6,077,107 |
| 2018-05-20 | $0.9702 | $1.09 | $0.9483 | $1.05 | $3,082.28 | $6,575,219 |
| 2018-05-21 | $1.05 | $1.10 | $0.9843 | $0.9878 | $5,068.09 | $6,191,499 |
| 2018-05-22 | $0.9879 | $0.9905 | $0.9142 | $0.9153 | $1,068.09 | $5,736,900 |
| 2018-05-23 | $0.9143 | $0.9495 | $0.8416 | $0.8484 | $2,888.81 | $5,317,841 |
| 2018-05-24 | $0.8463 | $0.8543 | $0.7566 | $0.7711 | $10,746.10 | $4,833,130 |
| 2018-05-25 | $0.7896 | $0.8007 | $0.7549 | $0.7718 | $2,121.48 | $4,837,418 |
| 2018-05-26 | $0.7709 | $0.7848 | $0.7458 | $0.7491 | $3,018.80 | $4,695,490 |
| 2018-05-27 | $0.7493 | $0.7527 | $0.7353 | $0.7411 | $2,237.46 | $4,645,163 |
| 2018-05-28 | $0.7415 | $0.7446 | $0.6991 | $0.7009 | $3,403.28 | $4,393,355 |
| 2018-05-29 | $0.7005 | $0.7554 | $0.6972 | $0.7361 | $4,379.21 | $4,613,628 |
| 2018-05-30 | $0.7365 | $0.7605 | $0.7208 | $0.7300 | $4,797.70 | $4,575,393 |
| 2018-05-31 | $0.7298 | $0.7813 | $0.7005 | $0.7813 | $1,775.79 | $4,896,990 |