Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1893 | $0.2023 | $0.1825 | $0.1934 | $45,232.50 | $3,507,826 |
| 2017-09-02 | $0.1967 | $0.2138 | $0.1793 | $0.1891 | $65,336.80 | $3,431,466 |
| 2017-09-03 | $0.1889 | $0.1967 | $0.1803 | $0.1892 | $16,067.90 | $3,431,920 |
| 2017-09-04 | $0.1893 | $0.1911 | $0.1531 | $0.1603 | $35,099.80 | $2,907,849 |
| 2017-09-05 | $0.1611 | $0.1720 | $0.1395 | $0.1605 | $40,630.70 | $2,912,113 |
| 2017-09-06 | $0.1607 | $0.1814 | $0.1580 | $0.1744 | $21,690.50 | $3,164,614 |
| 2017-09-07 | $0.1740 | $0.1751 | $0.1614 | $0.1669 | $33,148.10 | $3,027,478 |
| 2017-09-08 | $0.1669 | $0.1682 | $0.1465 | $0.1527 | $10,412.90 | $2,770,804 |
| 2017-09-09 | $0.1530 | $0.1616 | $0.1462 | $0.1492 | $5,627.01 | $2,706,128 |
| 2017-09-10 | $0.1488 | $0.1534 | $0.1380 | $0.1510 | $8,048.73 | $2,739,654 |
| 2017-09-11 | $0.1508 | $0.1532 | $0.1366 | $0.1402 | $9,201.96 | $2,543,139 |
| 2017-09-12 | $0.1403 | $0.1620 | $0.1395 | $0.1458 | $20,086.50 | $2,645,987 |
| 2017-09-13 | $0.1453 | $0.1458 | $0.1279 | $0.1426 | $14,594.50 | $2,586,499 |
| 2017-09-14 | $0.1426 | $0.1451 | $0.1122 | $0.1122 | $16,784.00 | $2,034,961 |
| 2017-09-15 | $0.1130 | $0.1353 | $0.1072 | $0.1333 | $146,729 | $2,418,140 |
| 2017-09-16 | $0.1329 | $0.1386 | $0.1244 | $0.1282 | $9,901.86 | $2,326,450 |
| 2017-09-17 | $0.1281 | $0.1386 | $0.1203 | $0.1347 | $18,962.30 | $2,443,013 |
| 2017-09-18 | $0.1344 | $0.1498 | $0.1344 | $0.1463 | $15,332.20 | $2,653,497 |
| 2017-09-19 | $0.1451 | $0.1591 | $0.1398 | $0.1501 | $24,593.40 | $2,723,362 |
| 2017-09-20 | $0.1499 | $0.2163 | $0.1499 | $0.1584 | $190,792 | $2,874,305 |
| 2017-09-21 | $0.1553 | $0.1815 | $0.1366 | $0.1377 | $178,082 | $2,497,657 |
| 2017-09-22 | $0.1375 | $0.1528 | $0.1332 | $0.1389 | $32,745.60 | $2,519,191 |
| 2017-09-23 | $0.1385 | $0.1512 | $0.1366 | $0.1459 | $41,385.70 | $2,646,422 |
| 2017-09-24 | $0.1484 | $0.1542 | $0.1411 | $0.1434 | $26,564.90 | $2,601,883 |
| 2017-09-25 | $0.1433 | $0.1599 | $0.1433 | $0.1545 | $17,446.80 | $2,803,641 |
| 2017-09-26 | $0.1546 | $0.1705 | $0.1536 | $0.1594 | $96,616.60 | $2,892,011 |
| 2017-09-27 | $0.1590 | $0.1710 | $0.1586 | $0.1675 | $21,372.80 | $3,039,252 |
| 2017-09-28 | $0.1675 | $0.1719 | $0.1572 | $0.1668 | $24,180.80 | $3,025,864 |
| 2017-09-29 | $0.1667 | $0.1672 | $0.1565 | $0.1592 | $18,132.60 | $2,888,474 |
| 2017-09-30 | $0.1593 | $0.1711 | $0.1585 | $0.1668 | $19,976.90 | $3,025,428 |