Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.04318 | $0.04548 | $0.04262 | $0.04407 | $1,449.47 | $761,658 |
| 2016-09-02 | $0.04407 | $0.04600 | $0.04200 | $0.04419 | $915.00 | $763,867 |
| 2016-09-03 | $0.04419 | $0.04969 | $0.04409 | $0.04676 | $1,919.76 | $808,308 |
| 2016-09-04 | $0.04678 | $0.04772 | $0.04489 | $0.04509 | $1,122.36 | $779,625 |
| 2016-09-05 | $0.04513 | $0.04848 | $0.04488 | $0.04536 | $1,094.87 | $784,292 |
| 2016-09-06 | $0.04536 | $0.04881 | $0.04445 | $0.04600 | $897.68 | $795,397 |
| 2016-09-07 | $0.04600 | $0.04627 | $0.04586 | $0.04614 | $865.53 | $797,893 |
| 2016-09-08 | $0.04615 | $0.04721 | $0.04609 | $0.04703 | $606.72 | $813,391 |
| 2016-09-09 | $0.04703 | $0.04982 | $0.04692 | $0.04712 | $1,498.17 | $815,038 |
| 2016-09-10 | $0.04712 | $0.04871 | $0.04541 | $0.04572 | $1,995.65 | $790,850 |
| 2016-09-11 | $0.04572 | $0.04623 | $0.03852 | $0.03922 | $1,112.13 | $678,519 |
| 2016-09-12 | $0.03929 | $0.04319 | $0.03895 | $0.04014 | $995.42 | $694,480 |
| 2016-09-13 | $0.04014 | $0.04278 | $0.04008 | $0.04163 | $957.78 | $720,236 |
| 2016-09-14 | $0.03998 | $0.04282 | $0.03404 | $0.03902 | $3,257.82 | $675,162 |
| 2016-09-15 | $0.03902 | $0.03910 | $0.03660 | $0.03738 | $1,024.88 | $646,865 |
| 2016-09-16 | $0.03738 | $0.04191 | $0.03738 | $0.03976 | $999.57 | $687,996 |
| 2016-09-17 | $0.03976 | $0.04702 | $0.03975 | $0.04001 | $428.35 | $692,451 |
| 2016-09-18 | $0.04000 | $0.04160 | $0.03962 | $0.03966 | $608.53 | $686,474 |
| 2016-09-19 | $0.03966 | $0.04529 | $0.03966 | $0.04009 | $141.00 | $693,973 |
| 2016-09-20 | $0.04009 | $0.04161 | $0.03984 | $0.04161 | $108.05 | $720,354 |
| 2016-09-21 | $0.04038 | $0.04645 | $0.03970 | $0.04642 | $1,577.21 | $803,672 |
| 2016-09-22 | $0.04643 | $0.04654 | $0.04301 | $0.04529 | $1,232.17 | $784,141 |
| 2016-09-23 | $0.04529 | $0.04691 | $0.04126 | $0.04290 | $934.04 | $742,752 |
| 2016-09-24 | $0.04290 | $0.04521 | $0.04034 | $0.04519 | $249.92 | $782,418 |
| 2016-09-25 | $0.04519 | $0.04522 | $0.04040 | $0.04056 | $340.41 | $702,271 |
| 2016-09-26 | $0.04056 | $0.04298 | $0.03974 | $0.04196 | $364.05 | $726,736 |
| 2016-09-27 | $0.04196 | $0.04306 | $0.03969 | $0.04293 | $587.93 | $743,506 |
| 2016-09-28 | $0.04293 | $0.04296 | $0.03495 | $0.03787 | $2,993.21 | $655,908 |
| 2016-09-29 | $0.03786 | $0.04061 | $0.03645 | $0.03774 | $541.97 | $653,788 |
| 2016-09-30 | $0.03775 | $0.04076 | $0.03668 | $0.03671 | $756.69 | $635,947 |