Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.03671 | $0.03990 | $0.03557 | $0.03705 | $778.80 | $641,967 |
| 2016-10-02 | $0.03705 | $0.03722 | $0.03556 | $0.03639 | $200.07 | $630,486 |
| 2016-10-03 | $0.03638 | $0.03988 | $0.01282 | $0.03221 | $8,196.90 | $558,101 |
| 2016-10-04 | $0.03221 | $0.03637 | $0.03049 | $0.03051 | $934.96 | $528,704 |
| 2016-10-05 | $0.03051 | $0.03250 | $0.02991 | $0.03246 | $917.79 | $562,643 |
| 2016-10-06 | $0.03246 | $0.03271 | $0.02894 | $0.03221 | $1,051.72 | $558,208 |
| 2016-10-07 | $0.03221 | $0.03221 | $0.02917 | $0.02920 | $354.74 | $506,003 |
| 2016-10-08 | $0.02920 | $0.02933 | $0.02476 | $0.02518 | $757.97 | $436,567 |
| 2016-10-09 | $0.02521 | $0.03191 | $0.02468 | $0.02577 | $1,986.62 | $446,841 |
| 2016-10-10 | $0.02578 | $0.02961 | $0.02470 | $0.02901 | $1,031.42 | $502,955 |
| 2016-10-11 | $0.02902 | $0.02972 | $0.02254 | $0.02294 | $305.20 | $397,776 |
| 2016-10-12 | $0.02292 | $0.03004 | $0.02291 | $0.02626 | $1,701.16 | $455,404 |
| 2016-10-13 | $0.02626 | $0.02900 | $0.02451 | $0.02484 | $367.43 | $430,726 |
| 2016-10-14 | $0.02484 | $0.02719 | $0.02484 | $0.02531 | $408.38 | $438,880 |
| 2016-10-15 | $0.02531 | $0.02596 | $0.02488 | $0.02553 | $192.74 | $442,751 |
| 2016-10-16 | $0.02553 | $0.02626 | $0.02314 | $0.02373 | $454.88 | $411,550 |
| 2016-10-17 | $0.02373 | $0.02686 | $0.02306 | $0.02685 | $1,150.94 | $465,721 |
| 2016-10-18 | $0.02685 | $0.03007 | $0.02454 | $0.02489 | $3,350.61 | $431,742 |
| 2016-10-19 | $0.02489 | $0.04464 | $0.02489 | $0.03531 | $7,263.78 | $612,654 |
| 2016-10-20 | $0.03531 | $0.04678 | $0.03221 | $0.04678 | $6,603.46 | $811,739 |
| 2016-10-21 | $0.04731 | $0.04899 | $0.04044 | $0.04571 | $20,261.50 | $793,176 |
| 2016-10-22 | $0.04570 | $0.04612 | $0.03209 | $0.03528 | $15,184.00 | $612,224 |
| 2016-10-23 | $0.03530 | $0.03615 | $0.03282 | $0.03492 | $1,127.05 | $606,085 |
| 2016-10-24 | $0.03493 | $0.04365 | $0.03339 | $0.03776 | $3,928.07 | $655,388 |
| 2016-10-25 | $0.03775 | $0.03955 | $0.03487 | $0.03796 | $820.34 | $658,979 |
| 2016-10-26 | $0.03797 | $0.04643 | $0.03797 | $0.04011 | $3,191.04 | $696,228 |
| 2016-10-27 | $0.04009 | $0.04223 | $0.04008 | $0.04135 | $2,016.36 | $717,810 |
| 2016-10-28 | $0.04137 | $0.04457 | $0.03815 | $0.03823 | $535.12 | $663,741 |
| 2016-10-29 | $0.03794 | $0.04785 | $0.03794 | $0.03909 | $1,567.85 | $678,693 |
| 2016-10-30 | $0.03907 | $0.04191 | $0.03809 | $0.03981 | $38.08 | $691,311 |
| 2016-10-31 | $0.03981 | $0.05657 | $0.03979 | $0.04750 | $6,521.72 | $824,944 |