Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.07396 | $0.1082 | $0.06900 | $0.09281 | $28,970.60 | $1,678,161 |
| 2017-08-02 | $0.08988 | $0.09553 | $0.07492 | $0.07830 | $19,575.40 | $1,415,989 |
| 2017-08-03 | $0.07844 | $0.09496 | $0.07844 | $0.08675 | $24,415.20 | $1,569,044 |
| 2017-08-04 | $0.08673 | $0.09231 | $0.08352 | $0.09070 | $5,008.32 | $1,640,689 |
| 2017-08-05 | $0.08598 | $0.09734 | $0.08592 | $0.09150 | $9,186.70 | $1,655,411 |
| 2017-08-06 | $0.09152 | $0.1184 | $0.09024 | $0.1023 | $23,237.10 | $1,850,541 |
| 2017-08-07 | $0.1020 | $0.1080 | $0.08353 | $0.1037 | $42,387.60 | $1,876,334 |
| 2017-08-08 | $0.1038 | $0.1049 | $0.09432 | $0.1022 | $6,269.79 | $1,850,199 |
| 2017-08-09 | $0.1022 | $0.1453 | $0.09473 | $0.1123 | $157,241 | $2,032,436 |
| 2017-08-10 | $0.1130 | $0.1275 | $0.09663 | $0.1071 | $54,047.70 | $1,938,500 |
| 2017-08-11 | $0.1021 | $0.1089 | $0.09734 | $0.1075 | $11,728.80 | $1,946,859 |
| 2017-08-12 | $0.1074 | $0.1579 | $0.1057 | $0.1174 | $113,471 | $2,125,833 |
| 2017-08-13 | $0.1173 | $0.1423 | $0.1073 | $0.1168 | $43,521.10 | $2,116,188 |
| 2017-08-14 | $0.1169 | $0.2806 | $0.1110 | $0.1853 | $994,433 | $3,357,162 |
| 2017-08-15 | $0.1857 | $0.2013 | $0.1239 | $0.1446 | $336,869 | $2,620,664 |
| 2017-08-16 | $0.1448 | $0.1466 | $0.1260 | $0.1400 | $52,062.10 | $2,537,089 |
| 2017-08-17 | $0.1386 | $0.1409 | $0.1208 | $0.1287 | $39,526.70 | $2,333,113 |
| 2017-08-18 | $0.1284 | $0.1305 | $0.1134 | $0.1204 | $21,136.60 | $2,181,795 |
| 2017-08-19 | $0.1203 | $0.1461 | $0.1202 | $0.1374 | $60,177.30 | $2,490,240 |
| 2017-08-20 | $0.1367 | $0.1467 | $0.1339 | $0.1389 | $18,541.00 | $2,518,701 |
| 2017-08-21 | $0.1385 | $0.1389 | $0.1238 | $0.1268 | $53,293.30 | $2,299,007 |
| 2017-08-22 | $0.1271 | $0.1409 | $0.1149 | $0.1296 | $49,844.80 | $2,350,639 |
| 2017-08-23 | $0.1293 | $0.1433 | $0.1285 | $0.1321 | $22,740.20 | $2,396,263 |
| 2017-08-24 | $0.1322 | $0.2710 | $0.1320 | $0.1576 | $1,105,320 | $2,859,301 |
| 2017-08-25 | $0.1574 | $0.1949 | $0.1475 | $0.1485 | $150,160 | $2,694,879 |
| 2017-08-26 | $0.1486 | $0.1607 | $0.1386 | $0.1439 | $90,322.10 | $2,610,791 |
| 2017-08-27 | $0.1543 | $0.1699 | $0.1433 | $0.1580 | $59,051.60 | $2,866,903 |
| 2017-08-28 | $0.1572 | $0.1709 | $0.1487 | $0.1708 | $32,927.00 | $3,098,740 |
| 2017-08-29 | $0.1712 | $0.1713 | $0.1552 | $0.1639 | $44,065.80 | $2,974,268 |
| 2017-08-30 | $0.1637 | $0.1886 | $0.1610 | $0.1798 | $74,073.70 | $3,262,817 |
| 2017-08-31 | $0.1795 | $0.1985 | $0.1706 | $0.1892 | $88,204.70 | $3,431,593 |