Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.1073 | $0.1143 | $0.1067 | $0.1142 | $86.54 | $715,513 |
| 2019-01-02 | $0.1144 | $0.1174 | $0.1130 | $0.1168 | $73.84 | $731,868 |
| 2019-01-03 | $0.1169 | $0.1169 | $0.1038 | $0.1128 | $397.63 | $706,957 |
| 2019-01-04 | $0.1129 | $0.1129 | $0.1049 | $0.1078 | $122.45 | $675,716 |
| 2019-01-05 | $0.1077 | $0.1088 | $0.1057 | $0.1077 | $46.16 | $675,126 |
| 2019-01-06 | $0.1077 | $0.1146 | $0.1073 | $0.1110 | $168.39 | $695,497 |
| 2019-01-07 | $0.1110 | $0.1113 | $0.1093 | $0.1095 | $26.69 | $686,641 |
| 2019-01-08 | $0.1097 | $0.1118 | $0.1087 | $0.1095 | $50.20 | $686,301 |
| 2019-01-09 | $0.1097 | $0.1201 | $0.1092 | $0.1097 | $820.92 | $687,565 |
| 2019-01-10 | $0.1118 | $0.1138 | $0.1045 | $0.1059 | $186.51 | $664,065 |
| 2019-01-11 | $0.1059 | $0.1096 | $0.1042 | $0.1052 | $121.24 | $659,671 |
| 2019-01-12 | $0.1051 | $0.1079 | $0.1051 | $0.1073 | $102.46 | $672,454 |
| 2019-01-13 | $0.1072 | $0.1079 | $0.1041 | $0.1044 | $111.20 | $654,513 |
| 2019-01-14 | $0.1045 | $0.1198 | $0.1043 | $0.1182 | $531.71 | $741,142 |
| 2019-01-15 | $0.1182 | $0.1282 | $0.1152 | $0.1161 | $362.71 | $727,415 |
| 2019-01-16 | $0.1159 | $0.1263 | $0.1157 | $0.1229 | $420.80 | $770,044 |
| 2019-01-17 | $0.1229 | $0.1250 | $0.1159 | $0.1175 | $360.21 | $736,307 |
| 2019-01-18 | $0.1174 | $0.1241 | $0.1162 | $0.1229 | $570.36 | $770,377 |
| 2019-01-19 | $0.1218 | $0.1249 | $0.1197 | $0.1214 | $179.37 | $760,959 |
| 2019-01-20 | $0.1213 | $0.1225 | $0.1151 | $0.1164 | $122.35 | $729,885 |
| 2019-01-21 | $0.1165 | $0.1186 | $0.1117 | $0.1122 | $2,542.39 | $703,348 |
| 2019-01-22 | $0.1123 | $0.1145 | $0.1105 | $0.1138 | $276.60 | $713,278 |
| 2019-01-23 | $0.1138 | $0.1190 | $0.1129 | $0.1149 | $928.72 | $720,455 |
| 2019-01-24 | $0.1150 | $0.1178 | $0.1120 | $0.1162 | $553.34 | $728,353 |
| 2019-01-25 | $0.1166 | $0.1167 | $0.1122 | $0.1131 | $286.09 | $708,772 |
| 2019-01-26 | $0.1131 | $0.1190 | $0.1128 | $0.1132 | $219.51 | $709,356 |
| 2019-01-27 | $0.1132 | $0.1134 | $0.1111 | $0.1127 | $71.66 | $706,521 |
| 2019-01-28 | $0.1128 | $0.1130 | $0.1079 | $0.1089 | $43.77 | $682,432 |
| 2019-01-29 | $0.1090 | $0.1116 | $0.1067 | $0.1103 | $44.15 | $691,612 |
| 2019-01-30 | $0.1104 | $0.1187 | $0.1098 | $0.1186 | $199.45 | $743,513 |
| 2019-01-31 | $0.1186 | $0.1194 | $0.1083 | $0.1087 | $1,190.17 | $681,030 |