Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.3428 | $0.3430 | $0.2946 | $0.3129 | $3,861.02 | $1,961,352 |
| 2018-08-02 | $0.3131 | $0.3167 | $0.2957 | $0.2962 | $521.00 | $1,856,525 |
| 2018-08-03 | $0.2962 | $0.3111 | $0.2866 | $0.3048 | $674.71 | $1,910,743 |
| 2018-08-04 | $0.3052 | $0.3112 | $0.2903 | $0.2945 | $431.91 | $1,845,649 |
| 2018-08-05 | $0.2946 | $0.3066 | $0.2747 | $0.2812 | $1,859.50 | $1,762,604 |
| 2018-08-06 | $0.2815 | $0.3103 | $0.2475 | $0.2643 | $1,332.83 | $1,656,836 |
| 2018-08-07 | $0.2642 | $0.2729 | $0.2464 | $0.2469 | $601.77 | $1,547,508 |
| 2018-08-08 | $0.2472 | $0.2472 | $0.2184 | $0.2287 | $332.67 | $1,433,235 |
| 2018-08-09 | $0.2290 | $0.2408 | $0.1816 | $0.2217 | $709.38 | $1,389,866 |
| 2018-08-10 | $0.2415 | $0.2655 | $0.2049 | $0.2081 | $520.81 | $1,304,369 |
| 2018-08-11 | $0.2079 | $0.2323 | $0.1982 | $0.2208 | $223.14 | $1,383,930 |
| 2018-08-12 | $0.2201 | $0.2512 | $0.1646 | $0.1864 | $1,146.97 | $1,168,483 |
| 2018-08-13 | $0.1864 | $0.2914 | $0.1864 | $0.2317 | $3,719.12 | $1,452,158 |
| 2018-08-14 | $0.2315 | $0.2315 | $0.2059 | $0.2305 | $1,353.87 | $1,444,950 |
| 2018-08-15 | $0.2303 | $0.2428 | $0.2157 | $0.2238 | $749.25 | $1,402,646 |
| 2018-08-16 | $0.2235 | $0.2408 | $0.2221 | $0.2311 | $45.92 | $1,448,767 |
| 2018-08-17 | $0.2312 | $0.2400 | $0.2217 | $0.2345 | $798.38 | $1,469,658 |
| 2018-08-18 | $0.2350 | $0.2404 | $0.2284 | $0.2344 | $190.18 | $1,469,389 |
| 2018-08-19 | $0.2345 | $0.2418 | $0.2200 | $0.2409 | $314.44 | $1,510,219 |
| 2018-08-20 | $0.2405 | $0.2526 | $0.2188 | $0.2195 | $342.56 | $1,376,132 |
| 2018-08-21 | $0.2192 | $0.2790 | $0.2192 | $0.2271 | $2,602.41 | $1,423,676 |
| 2018-08-22 | $0.2272 | $0.2442 | $0.2227 | $0.2252 | $164.65 | $1,411,773 |
| 2018-08-23 | $0.2251 | $0.3075 | $0.2249 | $0.2667 | $7,890.72 | $1,671,522 |
| 2018-08-24 | $0.2669 | $0.3504 | $0.2648 | $0.2695 | $7,736.31 | $1,689,236 |
| 2018-08-25 | $0.2690 | $0.3047 | $0.2690 | $0.2968 | $485.19 | $1,860,567 |
| 2018-08-26 | $0.2975 | $0.2980 | $0.2823 | $0.2855 | $312.65 | $1,789,845 |
| 2018-08-27 | $0.2854 | $0.2920 | $0.2833 | $0.2920 | $577.75 | $1,830,437 |
| 2018-08-28 | $0.2916 | $0.5266 | $0.2916 | $0.5266 | $23,937.00 | $3,300,785 |
| 2018-08-29 | $0.4982 | $0.6885 | $0.3815 | $0.4032 | $78,896.30 | $2,527,454 |
| 2018-08-30 | $0.4034 | $0.4248 | $0.3384 | $0.3557 | $11,021.30 | $2,229,758 |
| 2018-08-31 | $0.3561 | $0.3561 | $0.3254 | $0.3276 | $6,945.66 | $2,053,631 |