Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.04750 | $0.05995 | $0.04750 | $0.04996 | $3,027.43 | $867,763 |
| 2016-11-02 | $0.04998 | $0.05001 | $0.04620 | $0.04927 | $1,918.22 | $855,868 |
| 2016-11-03 | $0.04938 | $0.04948 | $0.03830 | $0.04160 | $1,919.05 | $722,648 |
| 2016-11-04 | $0.04162 | $0.04248 | $0.03861 | $0.04141 | $111.78 | $719,333 |
| 2016-11-05 | $0.03815 | $0.03912 | $0.03570 | $0.03593 | $656.97 | $624,159 |
| 2016-11-06 | $0.03592 | $0.03807 | $0.03568 | $0.03701 | $913.79 | $643,072 |
| 2016-11-07 | $0.03700 | $0.03748 | $0.03585 | $0.03585 | $319.57 | $622,894 |
| 2016-11-08 | $0.03586 | $0.03799 | $0.03224 | $0.03224 | $714.52 | $560,215 |
| 2016-11-09 | $0.03223 | $0.03566 | $0.03096 | $0.03198 | $271.42 | $555,747 |
| 2016-11-10 | $0.03198 | $0.03538 | $0.02877 | $0.03438 | $91.65 | $597,505 |
| 2016-11-11 | $0.03438 | $0.03444 | $0.02865 | $0.03074 | $497.55 | $534,347 |
| 2016-11-12 | $0.03074 | $0.03077 | $0.02491 | $0.02609 | $975.89 | $453,488 |
| 2016-11-13 | $0.02609 | $0.02725 | $0.02483 | $0.02635 | $392.88 | $458,073 |
| 2016-11-14 | $0.02635 | $0.02670 | $0.02626 | $0.02663 | $99.78 | $463,052 |
| 2016-11-15 | $0.02665 | $0.02863 | $0.02519 | $0.02846 | $934.25 | $494,894 |
| 2016-11-16 | $0.02846 | $0.02989 | $0.02511 | $0.02824 | $2,334.83 | $491,000 |
| 2016-11-17 | $0.02823 | $0.02828 | $0.02365 | $0.02634 | $765.68 | $458,059 |
| 2016-11-18 | $0.02633 | $0.02668 | $0.02546 | $0.02563 | $341.01 | $445,711 |
| 2016-11-19 | $0.02562 | $0.02578 | $0.02538 | $0.02562 | $159.26 | $445,571 |
| 2016-11-20 | $0.02562 | $0.02810 | $0.02449 | $0.02647 | $346.92 | $460,413 |
| 2016-11-21 | $0.02647 | $0.02654 | $0.02492 | $0.02521 | $244.47 | $438,587 |
| 2016-11-22 | $0.02520 | $0.02612 | $0.02337 | $0.02603 | $11.17 | $452,927 |
| 2016-11-23 | $0.02603 | $0.02606 | $0.02333 | $0.02351 | $536.23 | $408,973 |
| 2016-11-24 | $0.02351 | $0.02358 | $0.02316 | $0.02338 | $35.42 | $406,737 |
| 2016-11-25 | $0.02337 | $0.02338 | $0.02215 | $0.02227 | $265.05 | $387,537 |
| 2016-11-26 | $0.02227 | $0.02229 | $0.01613 | $0.01803 | $329.62 | $313,765 |
| 2016-11-27 | $0.01802 | $0.01898 | $0.01479 | $0.01803 | $502.42 | $313,770 |
| 2016-11-28 | $0.01804 | $0.01816 | $0.01549 | $0.01649 | $122.32 | $287,098 |
| 2016-11-29 | $0.01650 | $0.02182 | $0.01559 | $0.02181 | $544.26 | $379,730 |
| 2016-11-30 | $0.02181 | $0.02242 | $0.01726 | $0.01751 | $413.05 | $304,854 |