Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.2633 | $0.2862 | $0.2596 | $0.2843 | $1,089.88 | $1,781,978 |
| 2018-10-02 | $0.2758 | $0.2842 | $0.2688 | $0.2808 | $1,333.39 | $1,759,977 |
| 2018-10-03 | $0.2809 | $0.2812 | $0.2577 | $0.2596 | $604.61 | $1,627,056 |
| 2018-10-04 | $0.2599 | $0.2735 | $0.2546 | $0.2546 | $388.84 | $1,595,710 |
| 2018-10-05 | $0.2552 | $0.2669 | $0.2539 | $0.2568 | $130.95 | $1,609,650 |
| 2018-10-06 | $0.2574 | $0.2705 | $0.2489 | $0.2492 | $3,250.72 | $1,561,718 |
| 2018-10-07 | $0.2501 | $0.2598 | $0.2476 | $0.2492 | $30.96 | $1,562,106 |
| 2018-10-08 | $0.2504 | $0.2539 | $0.2478 | $0.2478 | $367.90 | $1,553,068 |
| 2018-10-09 | $0.2486 | $0.2508 | $0.2435 | $0.2454 | $294.55 | $1,538,288 |
| 2018-10-10 | $0.2432 | $0.2440 | $0.2139 | $0.2367 | $2,961.52 | $1,483,636 |
| 2018-10-11 | $0.2359 | $0.2361 | $0.2119 | $0.2175 | $3,988.70 | $1,363,114 |
| 2018-10-12 | $0.2172 | $0.2289 | $0.1996 | $0.1997 | $583.74 | $1,251,579 |
| 2018-10-13 | $0.1997 | $0.2181 | $0.1692 | $0.2087 | $1,154.83 | $1,308,136 |
| 2018-10-14 | $0.2088 | $0.2698 | $0.2087 | $0.2325 | $3,079.09 | $1,457,455 |
| 2018-10-15 | $0.2328 | $0.2651 | $0.2213 | $0.2432 | $950.36 | $1,524,429 |
| 2018-10-16 | $0.2430 | $0.2562 | $0.2227 | $0.2361 | $643.96 | $1,479,857 |
| 2018-10-17 | $0.2369 | $0.2375 | $0.1954 | $0.2221 | $1,729.67 | $1,392,266 |
| 2018-10-18 | $0.2230 | $0.2238 | $0.2006 | $0.2022 | $580.35 | $1,267,181 |
| 2018-10-19 | $0.2021 | $0.2498 | $0.1982 | $0.2498 | $3,803.15 | $1,565,504 |
| 2018-10-20 | $0.2498 | $0.2706 | $0.2130 | $0.2456 | $78,320.20 | $1,539,610 |
| 2018-10-21 | $0.2699 | $0.2699 | $0.2291 | $0.2360 | $85,197.00 | $1,479,205 |
| 2018-10-22 | $0.2359 | $0.2359 | $0.2221 | $0.2311 | $2,478.19 | $1,448,767 |
| 2018-10-23 | $0.2311 | $0.2323 | $0.2217 | $0.2243 | $1,327.05 | $1,406,157 |
| 2018-10-24 | $0.2233 | $0.2293 | $0.2063 | $0.2094 | $1,678.75 | $1,312,687 |
| 2018-10-25 | $0.2095 | $0.2275 | $0.2092 | $0.2102 | $314.86 | $1,317,607 |
| 2018-10-26 | $0.2099 | $0.2283 | $0.2097 | $0.2259 | $888.37 | $1,416,041 |
| 2018-10-27 | $0.2250 | $0.2261 | $0.2094 | $0.2094 | $595.50 | $1,312,599 |
| 2018-10-28 | $0.2105 | $0.2123 | $0.1978 | $0.2012 | $1,234.59 | $1,260,900 |
| 2018-10-29 | $0.2002 | $0.2073 | $0.1887 | $0.1905 | $1,529.50 | $1,194,358 |
| 2018-10-30 | $0.1906 | $0.2047 | $0.1900 | $0.1971 | $326.12 | $1,235,201 |
| 2018-10-31 | $0.1977 | $0.1979 | $0.1913 | $0.1931 | $226.24 | $1,210,649 |