Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.06994 | $0.07712 | $0.06739 | $0.06874 | $593.06 | $1,231,435 |
| 2017-06-02 | $0.06877 | $0.09020 | $0.06735 | $0.08213 | $8,146.80 | $1,471,425 |
| 2017-06-03 | $0.08142 | $0.09446 | $0.07839 | $0.08881 | $6,443.93 | $1,591,312 |
| 2017-06-04 | $0.09376 | $0.1057 | $0.08975 | $0.1057 | $7,905.65 | $1,894,081 |
| 2017-06-05 | $0.1008 | $0.2196 | $0.09842 | $0.1486 | $120,050 | $2,664,024 |
| 2017-06-06 | $0.1495 | $0.1851 | $0.1334 | $0.1576 | $39,423.70 | $2,825,770 |
| 2017-06-07 | $0.1577 | $0.2495 | $0.1406 | $0.2102 | $145,663 | $3,768,202 |
| 2017-06-08 | $0.2112 | $0.3769 | $0.1850 | $0.3019 | $424,845 | $5,413,867 |
| 2017-06-09 | $0.3014 | $0.3021 | $0.2041 | $0.2075 | $96,978.00 | $3,722,364 |
| 2017-06-10 | $0.2102 | $0.2591 | $0.2066 | $0.2480 | $60,297.80 | $4,448,313 |
| 2017-06-11 | $0.2451 | $0.2492 | $0.1576 | $0.2175 | $60,803.50 | $3,901,313 |
| 2017-06-12 | $0.2172 | $0.2622 | $0.1478 | $0.1783 | $36,248.60 | $3,198,548 |
| 2017-06-13 | $0.1777 | $0.1850 | $0.1591 | $0.1645 | $30,105.40 | $2,952,109 |
| 2017-06-14 | $0.1644 | $0.1757 | $0.1404 | $0.1578 | $16,686.50 | $2,831,837 |
| 2017-06-15 | $0.1585 | $0.1769 | $0.1271 | $0.1761 | $25,578.00 | $3,162,099 |
| 2017-06-16 | $0.1667 | $0.1682 | $0.1399 | $0.1570 | $26,784.50 | $2,819,790 |
| 2017-06-17 | $0.1570 | $0.1575 | $0.1230 | $0.1298 | $12,898.80 | $2,330,351 |
| 2017-06-18 | $0.1298 | $0.1824 | $0.1262 | $0.1430 | $24,000.00 | $2,568,945 |
| 2017-06-19 | $0.1430 | $0.1499 | $0.1249 | $0.1400 | $24,959.40 | $2,514,586 |
| 2017-06-20 | $0.1400 | $0.1602 | $0.1358 | $0.1534 | $18,397.20 | $2,755,972 |
| 2017-06-21 | $0.1534 | $0.1799 | $0.1524 | $0.1658 | $17,934.10 | $2,979,026 |
| 2017-06-22 | $0.1658 | $0.2467 | $0.1588 | $0.1851 | $91,838.70 | $3,326,031 |
| 2017-06-23 | $0.1851 | $0.2074 | $0.1788 | $0.1824 | $9,659.67 | $3,278,411 |
| 2017-06-24 | $0.1824 | $0.2065 | $0.1824 | $0.1921 | $15,561.00 | $3,453,382 |
| 2017-06-25 | $0.1917 | $0.2167 | $0.1813 | $0.1896 | $33,072.00 | $3,409,233 |
| 2017-06-26 | $0.1895 | $0.2325 | $0.1524 | $0.1692 | $68,621.10 | $3,041,819 |
| 2017-06-27 | $0.1692 | $0.2134 | $0.1562 | $0.1797 | $25,293.00 | $3,232,521 |
| 2017-06-28 | $0.1809 | $0.2251 | $0.1635 | $0.1911 | $25,703.60 | $3,437,077 |
| 2017-06-29 | $0.1909 | $0.2160 | $0.1841 | $0.1895 | $35,587.80 | $3,409,725 |
| 2017-06-30 | $0.1899 | $0.1939 | $0.1673 | $0.1715 | $29,327.20 | $3,086,578 |