Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02966 | $0.03266 | $0.02966 | $0.03065 | $690.85 | $546,435 |
| 2017-05-02 | $0.03064 | $0.03414 | $0.03052 | $0.03414 | $381.13 | $608,781 |
| 2017-05-03 | $0.03416 | $0.03673 | $0.03121 | $0.03214 | $65.93 | $573,205 |
| 2017-05-04 | $0.03215 | $0.04391 | $0.03215 | $0.03635 | $611.67 | $648,370 |
| 2017-05-05 | $0.03643 | $0.04221 | $0.03428 | $0.03483 | $439.31 | $621,284 |
| 2017-05-06 | $0.03486 | $0.04164 | $0.03412 | $0.03740 | $271.93 | $667,324 |
| 2017-05-07 | $0.03742 | $0.04150 | $0.03382 | $0.04143 | $1,509.95 | $739,394 |
| 2017-05-08 | $0.03973 | $0.04425 | $0.03912 | $0.04067 | $894.16 | $725,877 |
| 2017-05-09 | $0.04068 | $0.04719 | $0.04051 | $0.04376 | $350.20 | $781,142 |
| 2017-05-10 | $0.04379 | $0.04538 | $0.04143 | $0.04219 | $1,101.17 | $753,270 |
| 2017-05-11 | $0.04227 | $0.04973 | $0.04181 | $0.04622 | $691.49 | $825,254 |
| 2017-05-12 | $0.04626 | $0.04874 | $0.04318 | $0.04640 | $329.54 | $828,657 |
| 2017-05-13 | $0.04631 | $0.04854 | $0.04355 | $0.04844 | $331.15 | $865,138 |
| 2017-05-14 | $0.04859 | $0.04915 | $0.03097 | $0.04759 | $9,314.71 | $850,188 |
| 2017-05-15 | $0.04762 | $0.05046 | $0.04389 | $0.05016 | $1,297.99 | $896,178 |
| 2017-05-16 | $0.05012 | $0.05276 | $0.04836 | $0.04854 | $2,272.54 | $867,401 |
| 2017-05-17 | $0.04853 | $0.05449 | $0.04808 | $0.05037 | $1,224.01 | $900,168 |
| 2017-05-18 | $0.05034 | $0.05790 | $0.05030 | $0.05516 | $2,497.39 | $986,016 |
| 2017-05-19 | $0.05519 | $0.05777 | $0.04680 | $0.05456 | $2,413.03 | $975,349 |
| 2017-05-20 | $0.05450 | $0.05730 | $0.05003 | $0.05730 | $2,629.80 | $1,024,643 |
| 2017-05-21 | $0.05728 | $0.07551 | $0.05263 | $0.07163 | $2,788.25 | $1,280,992 |
| 2017-05-22 | $0.06904 | $0.06987 | $0.06069 | $0.06906 | $2,849.72 | $1,235,223 |
| 2017-05-23 | $0.06896 | $0.08453 | $0.06300 | $0.07114 | $50,753.80 | $1,272,527 |
| 2017-05-24 | $0.07122 | $0.08427 | $0.06782 | $0.07804 | $10,287.50 | $1,396,298 |
| 2017-05-25 | $0.07790 | $0.1081 | $0.07256 | $0.07692 | $16,700.40 | $1,376,505 |
| 2017-05-26 | $0.07636 | $0.08712 | $0.06309 | $0.06847 | $3,400.73 | $1,225,456 |
| 2017-05-27 | $0.06870 | $0.07076 | $0.05813 | $0.06301 | $4,442.99 | $1,127,896 |
| 2017-05-28 | $0.06339 | $0.07016 | $0.06288 | $0.06535 | $832.75 | $1,169,913 |
| 2017-05-29 | $0.06522 | $0.07558 | $0.06342 | $0.07395 | $452.68 | $1,324,002 |
| 2017-05-30 | $0.07403 | $0.07517 | $0.06477 | $0.06553 | $266.93 | $1,173,595 |
| 2017-05-31 | $0.06579 | $0.07069 | $0.06500 | $0.06987 | $271.03 | $1,251,507 |