Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.3272 | $0.3641 | $0.3255 | $0.3352 | $3,493.75 | $2,100,942 |
| 2018-09-02 | $0.3353 | $0.3561 | $0.3300 | $0.3345 | $3,496.56 | $2,096,974 |
| 2018-09-03 | $0.3345 | $0.3377 | $0.3222 | $0.3361 | $6,024.84 | $2,106,753 |
| 2018-09-04 | $0.3361 | $0.3398 | $0.3095 | $0.3129 | $2,165.88 | $1,961,364 |
| 2018-09-05 | $0.3132 | $0.3178 | $0.2681 | $0.2681 | $1,229.13 | $1,680,680 |
| 2018-09-06 | $0.2686 | $0.2906 | $0.2444 | $0.2531 | $2,997.67 | $1,586,659 |
| 2018-09-07 | $0.2529 | $0.3025 | $0.2429 | $0.2902 | $7,300.82 | $1,818,684 |
| 2018-09-08 | $0.2905 | $0.2920 | $0.2564 | $0.2579 | $1,019.56 | $1,616,244 |
| 2018-09-09 | $0.2577 | $0.2706 | $0.2494 | $0.2622 | $549.92 | $1,643,209 |
| 2018-09-10 | $0.2621 | $0.2698 | $0.2443 | $0.2507 | $561.21 | $1,571,095 |
| 2018-09-11 | $0.2511 | $0.2534 | $0.2188 | $0.2261 | $4,459.02 | $1,417,358 |
| 2018-09-12 | $0.2262 | $0.2267 | $0.2009 | $0.2108 | $1,912.99 | $1,321,519 |
| 2018-09-13 | $0.2110 | $0.2406 | $0.1953 | $0.2400 | $583.12 | $1,504,421 |
| 2018-09-14 | $0.2399 | $0.2677 | $0.2269 | $0.2528 | $3,819.53 | $1,584,816 |
| 2018-09-15 | $0.2525 | $0.2553 | $0.2519 | $0.2540 | $61.73 | $1,591,917 |
| 2018-09-16 | $0.2547 | $0.2950 | $0.2402 | $0.2940 | $1,841.00 | $1,842,891 |
| 2018-09-17 | $0.2947 | $0.2961 | $0.2624 | $0.2681 | $1,528.63 | $1,680,210 |
| 2018-09-18 | $0.2681 | $0.2769 | $0.2513 | $0.2710 | $481.20 | $1,698,481 |
| 2018-09-19 | $0.2711 | $0.2748 | $0.2496 | $0.2555 | $423.06 | $1,601,363 |
| 2018-09-20 | $0.2556 | $0.2802 | $0.2555 | $0.2669 | $1,033.46 | $1,672,889 |
| 2018-09-21 | $0.2670 | $0.2884 | $0.2666 | $0.2882 | $605.82 | $1,806,336 |
| 2018-09-22 | $0.2884 | $0.2951 | $0.2703 | $0.2709 | $449.93 | $1,698,293 |
| 2018-09-23 | $0.2711 | $0.2925 | $0.2698 | $0.2773 | $276.75 | $1,738,033 |
| 2018-09-24 | $0.2774 | $0.2914 | $0.2738 | $0.2833 | $190.50 | $1,775,992 |
| 2018-09-25 | $0.2830 | $0.2831 | $0.2476 | $0.2493 | $1,210.27 | $1,562,834 |
| 2018-09-26 | $0.2489 | $0.2675 | $0.2436 | $0.2444 | $1,058.15 | $1,531,951 |
| 2018-09-27 | $0.2447 | $0.2686 | $0.2389 | $0.2670 | $393.25 | $1,673,835 |
| 2018-09-28 | $0.2671 | $0.2719 | $0.2514 | $0.2714 | $668.31 | $1,701,095 |
| 2018-09-29 | $0.2712 | $0.2749 | $0.2593 | $0.2642 | $1,046.96 | $1,656,052 |
| 2018-09-30 | $0.2641 | $0.2762 | $0.2588 | $0.2641 | $603.99 | $1,655,501 |