Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.02958 | $0.03039 | $0.02660 | $0.02988 | $1,131.70 | $530,182 |
| 2017-04-02 | $0.02988 | $0.03129 | $0.02751 | $0.02762 | $202.47 | $490,232 |
| 2017-04-03 | $0.02764 | $0.03041 | $0.02692 | $0.02877 | $2,096.12 | $510,659 |
| 2017-04-04 | $0.02881 | $0.03291 | $0.02845 | $0.02854 | $325.95 | $506,627 |
| 2017-04-05 | $0.02856 | $0.03117 | $0.02461 | $0.02533 | $1,677.46 | $449,791 |
| 2017-04-06 | $0.02535 | $0.03143 | $0.02422 | $0.02838 | $1,254.34 | $504,103 |
| 2017-04-07 | $0.02829 | $0.03455 | $0.02793 | $0.02909 | $406.73 | $516,766 |
| 2017-04-08 | $0.02899 | $0.03164 | $0.02874 | $0.02878 | $38.03 | $511,206 |
| 2017-04-09 | $0.02879 | $0.03868 | $0.02791 | $0.03286 | $929.13 | $583,800 |
| 2017-04-10 | $0.03284 | $0.03719 | $0.02816 | $0.03481 | $805.77 | $618,546 |
| 2017-04-11 | $0.03482 | $0.03489 | $0.02869 | $0.02908 | $200.25 | $516,799 |
| 2017-04-12 | $0.02907 | $0.03179 | $0.02847 | $0.02985 | $171.49 | $530,682 |
| 2017-04-13 | $0.02987 | $0.02998 | $0.02654 | $0.02812 | $949.52 | $499,968 |
| 2017-04-14 | $0.02815 | $0.03390 | $0.02770 | $0.03309 | $384.96 | $588,366 |
| 2017-04-15 | $0.03308 | $0.03438 | $0.02821 | $0.03167 | $1,590.12 | $563,229 |
| 2017-04-16 | $0.03167 | $0.03952 | $0.03167 | $0.03552 | $1,574.68 | $631,870 |
| 2017-04-17 | $0.03553 | $0.03930 | $0.03382 | $0.03518 | $2,067.71 | $625,933 |
| 2017-04-18 | $0.03518 | $0.03659 | $0.03297 | $0.03646 | $681.30 | $648,705 |
| 2017-04-19 | $0.03647 | $0.03648 | $0.03246 | $0.03386 | $229.68 | $602,622 |
| 2017-04-20 | $0.03389 | $0.03470 | $0.03241 | $0.03304 | $988.87 | $588,011 |
| 2017-04-21 | $0.03305 | $0.04544 | $0.03166 | $0.04407 | $2,722.67 | $784,439 |
| 2017-04-22 | $0.04286 | $0.04286 | $0.03641 | $0.03907 | $936.09 | $695,588 |
| 2017-04-23 | $0.03908 | $0.03909 | $0.03257 | $0.03259 | $286.75 | $580,399 |
| 2017-04-24 | $0.03266 | $0.03495 | $0.02597 | $0.02597 | $2,779.58 | $462,428 |
| 2017-04-25 | $0.02597 | $0.03447 | $0.02597 | $0.03228 | $536.14 | $575,019 |
| 2017-04-26 | $0.03230 | $0.03347 | $0.03104 | $0.03217 | $380.27 | $573,065 |
| 2017-04-27 | $0.03219 | $0.03259 | $0.02719 | $0.03024 | $1,955.08 | $538,831 |
| 2017-04-28 | $0.03024 | $0.03046 | $0.02771 | $0.02882 | $442.91 | $513,540 |
| 2017-04-29 | $0.02885 | $0.02962 | $0.02809 | $0.02815 | $550.20 | $501,790 |
| 2017-04-30 | $0.02816 | $0.02965 | $0.02802 | $0.02965 | $400.86 | $528,598 |