Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1424 | $0.1523 | $0.1377 | $0.1438 | $37,258.10 | $2,608,215 |
| 2017-11-02 | $0.1440 | $0.1686 | $0.1202 | $0.1406 | $76,298.70 | $2,550,940 |
| 2017-11-03 | $0.1404 | $0.1701 | $0.1344 | $0.1457 | $26,272.60 | $2,642,830 |
| 2017-11-04 | $0.1453 | $0.1495 | $0.1369 | $0.1420 | $12,061.70 | $2,576,212 |
| 2017-11-05 | $0.1417 | $0.1597 | $0.1394 | $0.1415 | $17,024.20 | $2,567,087 |
| 2017-11-06 | $0.1418 | $0.1658 | $0.1375 | $0.1561 | $37,752.70 | $2,831,834 |
| 2017-11-07 | $0.1558 | $0.1647 | $0.1417 | $0.1526 | $148,965 | $2,768,808 |
| 2017-11-08 | $0.1521 | $0.1601 | $0.1436 | $0.1544 | $69,533.20 | $2,801,736 |
| 2017-11-09 | $0.1543 | $0.1903 | $0.1498 | $0.1670 | $222,032 | $3,030,109 |
| 2017-11-10 | $0.1674 | $0.1723 | $0.1332 | $0.1455 | $70,612.40 | $2,640,127 |
| 2017-11-11 | $0.1494 | $0.1538 | $0.1345 | $0.1485 | $29,660.60 | $2,694,390 |
| 2017-11-12 | $0.1484 | $0.1485 | $0.1199 | $0.1320 | $14,756.00 | $2,395,082 |
| 2017-11-13 | $0.1322 | $0.1472 | $0.1283 | $0.1442 | $13,299.90 | $2,616,506 |
| 2017-11-14 | $0.1445 | $0.1497 | $0.1398 | $0.1423 | $7,755.90 | $2,580,711 |
| 2017-11-15 | $0.1423 | $0.1649 | $0.1423 | $0.1543 | $25,216.90 | $2,799,469 |
| 2017-11-16 | $0.1551 | $0.1851 | $0.1540 | $0.1739 | $61,348.60 | $3,154,056 |
| 2017-11-17 | $0.1736 | $0.1851 | $0.1583 | $0.1610 | $43,441.20 | $2,920,367 |
| 2017-11-18 | $0.1618 | $0.1700 | $0.1549 | $0.1667 | $10,948.50 | $3,024,902 |
| 2017-11-19 | $0.1664 | $0.1751 | $0.1632 | $0.1683 | $15,910.10 | $3,053,585 |
| 2017-11-20 | $0.1695 | $0.1746 | $0.1581 | $0.1588 | $30,820.10 | $2,880,146 |
| 2017-11-21 | $0.1590 | $0.1709 | $0.1515 | $0.1631 | $28,774.80 | $2,959,536 |
| 2017-11-22 | $0.1643 | $0.1707 | $0.1566 | $0.1624 | $40,189.80 | $2,946,601 |
| 2017-11-23 | $0.1624 | $0.1906 | $0.1581 | $0.1677 | $196,090 | $3,042,373 |
| 2017-11-24 | $0.1708 | $0.1717 | $0.1562 | $0.1645 | $79,276.40 | $2,983,466 |
| 2017-11-25 | $0.1641 | $0.1721 | $0.1607 | $0.1720 | $25,848.40 | $3,121,237 |
| 2017-11-26 | $0.1720 | $0.1920 | $0.1704 | $0.1863 | $45,712.50 | $3,379,852 |
| 2017-11-27 | $0.1856 | $0.2395 | $0.1847 | $0.2275 | $207,711 | $4,127,796 |
| 2017-11-28 | $0.2282 | $0.2301 | $0.2121 | $0.2172 | $68,456.20 | $3,940,841 |
| 2017-11-29 | $0.2139 | $0.2621 | $0.1891 | $0.2004 | $141,146 | $3,635,546 |
| 2017-11-30 | $0.2034 | $0.2230 | $0.1864 | $0.2166 | $47,597.40 | $3,930,265 |