Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1931 | $0.2087 | $0.1931 | $0.2087 | $655.33 | $1,308,412 |
| 2018-11-02 | $0.2087 | $0.2087 | $0.1943 | $0.2001 | $368.52 | $1,254,550 |
| 2018-11-03 | $0.2001 | $0.2003 | $0.1959 | $0.2003 | $75.78 | $1,255,346 |
| 2018-11-04 | $0.2003 | $0.2003 | $0.1953 | $0.1978 | $212.55 | $1,239,983 |
| 2018-11-05 | $0.1978 | $0.2132 | $0.1960 | $0.1967 | $903.28 | $1,233,226 |
| 2018-11-06 | $0.1975 | $0.1984 | $0.1933 | $0.1946 | $256.17 | $1,216,716 |
| 2018-11-07 | $0.1946 | $0.1970 | $0.1938 | $0.1963 | $49.13 | $1,230,237 |
| 2018-11-08 | $0.1961 | $0.1988 | $0.1937 | $0.1962 | $208.78 | $1,229,760 |
| 2018-11-09 | $0.1962 | $0.1971 | $0.1475 | $0.1829 | $1,506.13 | $1,146,301 |
| 2018-11-10 | $0.1829 | $0.1923 | $0.1601 | $0.1822 | $942.87 | $1,141,963 |
| 2018-11-11 | $0.1820 | $0.1855 | $0.1596 | $0.1723 | $1,110.38 | $1,079,765 |
| 2018-11-12 | $0.1733 | $0.1811 | $0.1662 | $0.1716 | $845.03 | $1,075,346 |
| 2018-11-13 | $0.1708 | $0.1851 | $0.1681 | $0.1690 | $340.89 | $1,059,030 |
| 2018-11-14 | $0.1685 | $0.1688 | $0.1382 | $0.1432 | $485.67 | $897,502 |
| 2018-11-15 | $0.1439 | $0.1611 | $0.1260 | $0.1611 | $9,369.39 | $1,009,675 |
| 2018-11-16 | $0.1646 | $0.1684 | $0.1435 | $0.1484 | $875.52 | $929,895 |
| 2018-11-17 | $0.1487 | $0.1487 | $0.1468 | $0.1478 | $2.96 | $926,360 |
| 2018-11-18 | $0.1483 | $0.1497 | $0.1460 | $0.1472 | $41.22 | $922,380 |
| 2018-11-19 | $0.1472 | $0.1472 | $0.1102 | $0.1166 | $1,937.91 | $730,758 |
| 2018-11-20 | $0.1159 | $0.1190 | $0.08923 | $0.1040 | $263.27 | $652,081 |
| 2018-11-21 | $0.1041 | $0.1095 | $0.09662 | $0.1069 | $55.79 | $670,114 |
| 2018-11-22 | $0.1065 | $0.1074 | $0.09997 | $0.1002 | $163.60 | $628,288 |
| 2018-11-23 | $0.09973 | $0.1019 | $0.09631 | $0.1010 | $10.85 | $633,220 |
| 2018-11-24 | $0.1010 | $0.1130 | $0.09138 | $0.09413 | $1,249.35 | $590,038 |
| 2018-11-25 | $0.09417 | $0.09486 | $0.08547 | $0.09193 | $114.62 | $576,196 |
| 2018-11-26 | $0.09190 | $0.09553 | $0.08394 | $0.08749 | $24.56 | $548,398 |
| 2018-11-27 | $0.08744 | $0.08951 | $0.08414 | $0.08865 | $138.12 | $555,666 |
| 2018-11-28 | $0.08873 | $0.1009 | $0.08855 | $0.09934 | $82.07 | $622,695 |
| 2018-11-29 | $0.09975 | $0.1032 | $0.09392 | $0.09665 | $300.06 | $605,784 |
| 2018-11-30 | $0.09687 | $0.09867 | $0.09002 | $0.09192 | $27.80 | $576,170 |