Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.09218 | $0.1271 | $0.08969 | $0.1259 | $2,474.61 | $789,016 |
| 2018-12-02 | $0.1258 | $0.1316 | $0.1208 | $0.1280 | $687.14 | $802,101 |
| 2018-12-03 | $0.1210 | $0.1289 | $0.1163 | $0.1168 | $553.68 | $731,961 |
| 2018-12-04 | $0.1167 | $0.1215 | $0.1018 | $0.1064 | $1,353.43 | $666,871 |
| 2018-12-05 | $0.1065 | $0.1090 | $0.09992 | $0.1062 | $473.76 | $665,793 |
| 2018-12-06 | $0.1062 | $0.1099 | $0.09425 | $0.09425 | $254.39 | $590,752 |
| 2018-12-07 | $0.09408 | $0.09408 | $0.08698 | $0.09063 | $560.59 | $568,054 |
| 2018-12-08 | $0.09057 | $0.09195 | $0.08617 | $0.08958 | $593.59 | $561,512 |
| 2018-12-09 | $0.08932 | $0.09497 | $0.08928 | $0.09292 | $39.19 | $582,410 |
| 2018-12-10 | $0.09277 | $0.09379 | $0.08927 | $0.09017 | $24.66 | $565,197 |
| 2018-12-11 | $0.09007 | $0.09052 | $0.08537 | $0.08633 | $75.10 | $541,148 |
| 2018-12-12 | $0.08622 | $0.09352 | $0.08204 | $0.08840 | $695.97 | $554,079 |
| 2018-12-13 | $0.08844 | $0.08848 | $0.07487 | $0.07531 | $283.51 | $472,027 |
| 2018-12-14 | $0.07526 | $0.08127 | $0.07437 | $0.07771 | $342.71 | $487,119 |
| 2018-12-15 | $0.07778 | $0.07834 | $0.07093 | $0.07360 | $310.96 | $461,329 |
| 2018-12-16 | $0.07359 | $0.07523 | $0.07295 | $0.07295 | $168.69 | $457,227 |
| 2018-12-17 | $0.07303 | $0.08776 | $0.07293 | $0.08620 | $1,300.88 | $540,339 |
| 2018-12-18 | $0.08622 | $0.1328 | $0.08588 | $0.1100 | $12,260.06 | $689,554 |
| 2018-12-19 | $0.1103 | $0.1290 | $0.1051 | $0.1055 | $2,821.40 | $661,564 |
| 2018-12-20 | $0.1053 | $0.1331 | $0.09512 | $0.1114 | $2,788.21 | $698,132 |
| 2018-12-21 | $0.1111 | $0.1157 | $0.09844 | $0.1034 | $602.96 | $648,311 |
| 2018-12-22 | $0.1035 | $0.1574 | $0.1020 | $0.1541 | $6,629.15 | $965,815 |
| 2018-12-23 | $0.1515 | $0.1606 | $0.1201 | $0.1322 | $4,619.80 | $828,820 |
| 2018-12-24 | $0.1323 | $0.1522 | $0.1274 | $0.1331 | $1,881.77 | $834,389 |
| 2018-12-25 | $0.1334 | $0.1345 | $0.1184 | $0.1293 | $827.31 | $810,195 |
| 2018-12-26 | $0.1293 | $0.1318 | $0.1208 | $0.1275 | $198.23 | $799,039 |
| 2018-12-27 | $0.1274 | $0.1316 | $0.1133 | $0.1168 | $971.39 | $731,933 |
| 2018-12-28 | $0.1169 | $0.1260 | $0.1139 | $0.1241 | $755.73 | $777,571 |
| 2018-12-29 | $0.1242 | $0.1249 | $0.1176 | $0.1178 | $135.39 | $738,155 |
| 2018-12-30 | $0.1176 | $0.1218 | $0.1115 | $0.1160 | $382.51 | $727,163 |
| 2018-12-31 | $0.1161 | $0.1179 | $0.1008 | $0.1071 | $704.89 | $671,324 |