Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1715 | $0.1745 | $0.1249 | $0.1255 | $34,743.70 | $2,259,202 |
| 2017-07-02 | $0.1255 | $0.1782 | $0.1250 | $0.1479 | $20,289.00 | $2,662,381 |
| 2017-07-03 | $0.1510 | $0.3117 | $0.1349 | $0.1837 | $486,344 | $3,307,419 |
| 2017-07-04 | $0.1833 | $0.2233 | $0.1732 | $0.1759 | $94,956.00 | $3,167,096 |
| 2017-07-05 | $0.1758 | $0.1903 | $0.1618 | $0.1773 | $33,039.90 | $3,193,407 |
| 2017-07-06 | $0.1774 | $0.1849 | $0.1667 | $0.1746 | $11,722.50 | $3,144,342 |
| 2017-07-07 | $0.1747 | $0.1815 | $0.09618 | $0.1238 | $46,428.50 | $2,229,039 |
| 2017-07-08 | $0.1239 | $0.1477 | $0.1146 | $0.1235 | $12,623.40 | $2,224,520 |
| 2017-07-09 | $0.1236 | $0.1651 | $0.1143 | $0.1150 | $35,716.00 | $2,072,766 |
| 2017-07-10 | $0.1153 | $0.1155 | $0.08717 | $0.08964 | $17,862.20 | $1,615,333 |
| 2017-07-11 | $0.08945 | $0.09334 | $0.05739 | $0.06418 | $54,806.30 | $1,156,699 |
| 2017-07-12 | $0.06374 | $0.1242 | $0.06016 | $0.1025 | $67,863.30 | $1,848,261 |
| 2017-07-13 | $0.1057 | $0.1528 | $0.08766 | $0.09188 | $46,695.30 | $1,656,504 |
| 2017-07-14 | $0.09181 | $0.1105 | $0.07530 | $0.08354 | $40,884.70 | $1,506,341 |
| 2017-07-15 | $0.08340 | $0.09865 | $0.07389 | $0.07893 | $11,490.20 | $1,423,414 |
| 2017-07-16 | $0.07744 | $0.09753 | $0.06163 | $0.06613 | $27,858.70 | $1,192,700 |
| 2017-07-17 | $0.06605 | $0.1044 | $0.06605 | $0.09554 | $21,117.80 | $1,723,450 |
| 2017-07-18 | $0.09578 | $0.1200 | $0.08660 | $0.09318 | $100,998 | $1,681,193 |
| 2017-07-19 | $0.09333 | $0.1121 | $0.08984 | $0.09394 | $37,117.10 | $1,695,217 |
| 2017-07-20 | $0.09359 | $0.1111 | $0.09123 | $0.1092 | $9,626.22 | $1,971,522 |
| 2017-07-21 | $0.1100 | $0.1166 | $0.09897 | $0.1057 | $16,196.70 | $1,907,464 |
| 2017-07-22 | $0.1057 | $0.1254 | $0.1036 | $0.1245 | $12,773.70 | $2,247,025 |
| 2017-07-23 | $0.1244 | $0.1268 | $0.1086 | $0.1142 | $7,087.81 | $2,061,369 |
| 2017-07-24 | $0.1140 | $0.1200 | $0.1093 | $0.1136 | $6,713.22 | $2,051,268 |
| 2017-07-25 | $0.1136 | $0.1144 | $0.09151 | $0.09351 | $4,961.12 | $1,688,924 |
| 2017-07-26 | $0.09355 | $0.1065 | $0.09014 | $0.1047 | $10,111.60 | $1,890,998 |
| 2017-07-27 | $0.1050 | $0.1062 | $0.09459 | $0.1041 | $5,529.70 | $1,879,874 |
| 2017-07-28 | $0.1044 | $0.1068 | $0.08248 | $0.08905 | $7,912.32 | $1,609,151 |
| 2017-07-29 | $0.08871 | $0.08939 | $0.06874 | $0.08324 | $7,063.44 | $1,504,345 |
| 2017-07-30 | $0.08323 | $0.08735 | $0.07984 | $0.08714 | $1,237.60 | $1,575,144 |
| 2017-07-31 | $0.08723 | $0.08881 | $0.07214 | $0.07393 | $4,162.43 | $1,336,443 |