Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.4518 | $0.4544 | $0.3283 | $0.3772 | $27,141.60 | $2,364,314 |
| 2018-07-02 | $0.3946 | $0.3963 | $0.3599 | $0.3873 | $16,048.20 | $2,427,904 |
| 2018-07-03 | $0.3855 | $0.3896 | $0.3569 | $0.3711 | $6,449.04 | $2,326,361 |
| 2018-07-04 | $0.3711 | $0.3946 | $0.3503 | $0.3777 | $3,094.59 | $2,367,254 |
| 2018-07-05 | $0.3783 | $0.3903 | $0.3461 | $0.3615 | $1,918.32 | $2,265,993 |
| 2018-07-06 | $0.3614 | $0.3677 | $0.3394 | $0.3677 | $1,113.10 | $2,304,517 |
| 2018-07-07 | $0.3671 | $0.3866 | $0.3587 | $0.3853 | $743.28 | $2,415,312 |
| 2018-07-08 | $0.3849 | $0.3895 | $0.3475 | $0.3757 | $615.86 | $2,354,812 |
| 2018-07-09 | $0.3756 | $0.3765 | $0.3471 | $0.3616 | $580.05 | $2,266,257 |
| 2018-07-10 | $0.3613 | $0.3662 | $0.3292 | $0.3408 | $672.11 | $2,136,075 |
| 2018-07-11 | $0.3407 | $0.3453 | $0.3302 | $0.3334 | $305.57 | $2,089,647 |
| 2018-07-12 | $0.3332 | $0.3454 | $0.3178 | $0.3236 | $2,968.41 | $2,028,483 |
| 2018-07-13 | $0.3240 | $0.3374 | $0.3131 | $0.3256 | $1,218.57 | $2,041,019 |
| 2018-07-14 | $0.3250 | $0.3474 | $0.3175 | $0.3261 | $485.71 | $2,044,247 |
| 2018-07-15 | $0.3260 | $0.3549 | $0.2962 | $0.3260 | $1,038.31 | $2,043,501 |
| 2018-07-16 | $0.3263 | $0.3827 | $0.3254 | $0.3624 | $2,189.38 | $2,271,340 |
| 2018-07-17 | $0.3616 | $0.4344 | $0.3080 | $0.4172 | $14,948.60 | $2,614,806 |
| 2018-07-18 | $0.4168 | $0.4268 | $0.3889 | $0.3935 | $2,391.47 | $2,466,660 |
| 2018-07-19 | $0.3932 | $0.4162 | $0.3895 | $0.4137 | $743.16 | $2,593,106 |
| 2018-07-20 | $0.4123 | $0.4623 | $0.3901 | $0.3904 | $6,130.08 | $2,446,947 |
| 2018-07-21 | $0.3903 | $0.4097 | $0.3450 | $0.4078 | $1,557.17 | $2,556,412 |
| 2018-07-22 | $0.4078 | $0.4232 | $0.3359 | $0.3532 | $6,054.30 | $2,213,937 |
| 2018-07-23 | $0.3528 | $0.3760 | $0.2974 | $0.3495 | $4,721.97 | $2,190,626 |
| 2018-07-24 | $0.3500 | $0.3765 | $0.3102 | $0.3431 | $3,452.62 | $2,150,360 |
| 2018-07-25 | $0.3381 | $0.3804 | $0.3381 | $0.3704 | $1,175.89 | $2,321,579 |
| 2018-07-26 | $0.3702 | $0.4368 | $0.3244 | $0.3321 | $4,369.55 | $2,081,630 |
| 2018-07-27 | $0.3319 | $0.3878 | $0.3291 | $0.3423 | $1,878.44 | $2,145,815 |
| 2018-07-28 | $0.3432 | $0.3636 | $0.3308 | $0.3480 | $397.40 | $2,181,098 |
| 2018-07-29 | $0.3493 | $0.4451 | $0.3236 | $0.3463 | $6,169.98 | $2,170,424 |
| 2018-07-30 | $0.3465 | $0.3766 | $0.3173 | $0.3674 | $1,749.79 | $2,303,194 |
| 2018-07-31 | $0.3668 | $0.3668 | $0.3389 | $0.3426 | $907.44 | $2,147,207 |