Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1669 | $0.1718 | $0.1584 | $0.1604 | $29,605.60 | $2,910,861 |
| 2017-10-02 | $0.1603 | $0.1642 | $0.1533 | $0.1555 | $12,284.20 | $2,821,656 |
| 2017-10-03 | $0.1555 | $0.1562 | $0.1410 | $0.1473 | $23,410.50 | $2,673,218 |
| 2017-10-04 | $0.1477 | $0.2507 | $0.1465 | $0.1682 | $1,133,310 | $3,052,387 |
| 2017-10-05 | $0.1692 | $0.1759 | $0.1527 | $0.1563 | $136,471 | $2,836,170 |
| 2017-10-06 | $0.1563 | $0.1619 | $0.1515 | $0.1534 | $40,823.20 | $2,783,522 |
| 2017-10-07 | $0.1535 | $0.1539 | $0.1452 | $0.1522 | $35,714.90 | $2,760,354 |
| 2017-10-08 | $0.1517 | $0.1558 | $0.1263 | $0.1297 | $43,292.00 | $2,353,736 |
| 2017-10-09 | $0.1272 | $0.1389 | $0.1104 | $0.1191 | $70,074.80 | $2,160,414 |
| 2017-10-10 | $0.1188 | $0.1208 | $0.09976 | $0.1109 | $42,692.40 | $2,011,195 |
| 2017-10-11 | $0.1108 | $0.1350 | $0.1046 | $0.1226 | $64,213.60 | $2,224,927 |
| 2017-10-12 | $0.1227 | $0.1329 | $0.1155 | $0.1248 | $34,670.40 | $2,263,243 |
| 2017-10-13 | $0.1267 | $0.1662 | $0.1192 | $0.1286 | $67,475.60 | $2,332,854 |
| 2017-10-14 | $0.1286 | $0.1495 | $0.1216 | $0.1345 | $18,028.00 | $2,440,546 |
| 2017-10-15 | $0.1373 | $0.1469 | $0.1291 | $0.1369 | $16,300.00 | $2,483,143 |
| 2017-10-16 | $0.1369 | $0.2646 | $0.1227 | $0.1925 | $1,279,640 | $3,491,444 |
| 2017-10-17 | $0.2182 | $0.2261 | $0.1477 | $0.1625 | $759,926 | $2,947,526 |
| 2017-10-18 | $0.1604 | $0.1803 | $0.1448 | $0.1490 | $92,400.90 | $2,702,644 |
| 2017-10-19 | $0.1490 | $0.1642 | $0.1367 | $0.1531 | $67,781.40 | $2,777,861 |
| 2017-10-20 | $0.1528 | $0.1629 | $0.1219 | $0.1355 | $89,785.30 | $2,457,781 |
| 2017-10-21 | $0.1475 | $0.1528 | $0.1125 | $0.1178 | $60,134.70 | $2,136,448 |
| 2017-10-22 | $0.1178 | $0.1487 | $0.1164 | $0.1244 | $43,312.90 | $2,257,419 |
| 2017-10-23 | $0.1256 | $0.1345 | $0.1081 | $0.1123 | $30,746.70 | $2,038,045 |
| 2017-10-24 | $0.1121 | $0.1717 | $0.1098 | $0.1352 | $163,603 | $2,452,791 |
| 2017-10-25 | $0.1353 | $0.1537 | $0.1242 | $0.1242 | $56,574.20 | $2,252,594 |
| 2017-10-26 | $0.1252 | $0.1698 | $0.1225 | $0.1435 | $117,517 | $2,604,223 |
| 2017-10-27 | $0.1436 | $0.1493 | $0.1323 | $0.1408 | $20,694.10 | $2,554,768 |
| 2017-10-28 | $0.1412 | $0.1465 | $0.1379 | $0.1416 | $20,602.10 | $2,569,209 |
| 2017-10-29 | $0.1414 | $0.1498 | $0.1237 | $0.1237 | $47,572.60 | $2,243,668 |
| 2017-10-30 | $0.1374 | $0.1408 | $0.1172 | $0.1372 | $122,805 | $2,489,656 |
| 2017-10-31 | $0.1368 | $0.1672 | $0.1281 | $0.1445 | $228,076 | $2,621,277 |