Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.7818 | $0.8194 | $0.7199 | $0.7383 | $2,029.48 | $4,627,713 |
| 2018-06-02 | $0.7379 | $0.7510 | $0.7273 | $0.7403 | $853.69 | $4,640,399 |
| 2018-06-03 | $0.7404 | $0.7785 | $0.7243 | $0.7374 | $8,144.41 | $4,622,203 |
| 2018-06-04 | $0.7267 | $0.7286 | $0.7048 | $0.7068 | $733.55 | $4,430,519 |
| 2018-06-05 | $0.7071 | $0.7293 | $0.6963 | $0.7198 | $672.89 | $4,511,709 |
| 2018-06-06 | $0.7198 | $0.7322 | $0.7032 | $0.7032 | $2,722.91 | $4,407,973 |
| 2018-06-07 | $0.7039 | $0.7123 | $0.6316 | $0.6634 | $2,906.39 | $4,158,434 |
| 2018-06-08 | $0.6639 | $0.6784 | $0.6578 | $0.6633 | $699.16 | $4,157,788 |
| 2018-06-09 | $0.6631 | $0.6799 | $0.6513 | $0.6513 | $521.01 | $4,082,546 |
| 2018-06-10 | $0.6521 | $0.6521 | $0.5632 | $0.5684 | $761.31 | $3,562,709 |
| 2018-06-11 | $0.5693 | $0.6077 | $0.5405 | $0.6060 | $4,449.73 | $3,798,170 |
| 2018-06-12 | $0.6041 | $0.6041 | $0.5594 | $0.5642 | $538.18 | $3,536,183 |
| 2018-06-13 | $0.5654 | $0.5689 | $0.4428 | $0.4639 | $3,404.26 | $2,907,920 |
| 2018-06-14 | $0.4637 | $0.5578 | $0.4367 | $0.5537 | $1,421.85 | $3,470,719 |
| 2018-06-15 | $0.5527 | $0.5901 | $0.5146 | $0.5170 | $2,211.72 | $3,240,561 |
| 2018-06-16 | $0.5157 | $0.5717 | $0.5142 | $0.5467 | $695.14 | $3,426,698 |
| 2018-06-17 | $0.5476 | $0.5572 | $0.4929 | $0.5035 | $2,068.51 | $3,155,748 |
| 2018-06-18 | $0.5018 | $0.6189 | $0.4796 | $0.5692 | $3,544.10 | $3,567,485 |
| 2018-06-19 | $0.5689 | $0.5784 | $0.5214 | $0.5399 | $967.40 | $3,383,937 |
| 2018-06-20 | $0.5403 | $0.5961 | $0.5077 | $0.5330 | $3,348.67 | $3,340,976 |
| 2018-06-21 | $0.5320 | $0.5894 | $0.5186 | $0.5358 | $1,467.07 | $3,358,526 |
| 2018-06-22 | $0.5352 | $0.5389 | $0.4763 | $0.4851 | $974.10 | $3,040,346 |
| 2018-06-23 | $0.4852 | $0.4932 | $0.4747 | $0.4749 | $1,244.94 | $2,976,712 |
| 2018-06-24 | $0.4748 | $0.6250 | $0.4488 | $0.5538 | $12,552.10 | $3,471,032 |
| 2018-06-25 | $0.5527 | $0.6293 | $0.5125 | $0.6143 | $10,209.80 | $3,850,565 |
| 2018-06-26 | $0.6143 | $0.6629 | $0.5704 | $0.5799 | $4,499.86 | $3,634,548 |
| 2018-06-27 | $0.5796 | $0.6032 | $0.4900 | $0.5028 | $11,745.70 | $3,151,604 |
| 2018-06-28 | $0.5030 | $0.5032 | $0.4529 | $0.4554 | $4,470.15 | $2,854,497 |
| 2018-06-29 | $0.4556 | $0.4655 | $0.3616 | $0.4185 | $5,358.85 | $2,623,324 |
| 2018-06-30 | $0.4191 | $0.5029 | $0.3949 | $0.4517 | $4,505.89 | $2,831,575 |