Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2155 | $0.2317 | $0.2011 | $0.2249 | $31,380.20 | $4,080,300 |
| 2017-12-02 | $0.2247 | $0.2751 | $0.2164 | $0.2208 | $177,530 | $4,006,588 |
| 2017-12-03 | $0.2210 | $0.2449 | $0.2139 | $0.2307 | $40,894.40 | $4,185,995 |
| 2017-12-04 | $0.2315 | $0.2626 | $0.2295 | $0.2581 | $118,065 | $4,682,707 |
| 2017-12-05 | $0.2695 | $0.2695 | $0.2425 | $0.2492 | $78,619.90 | $4,520,318 |
| 2017-12-06 | $0.2487 | $0.2880 | $0.2450 | $0.2839 | $121,702 | $5,150,501 |
| 2017-12-07 | $0.2835 | $0.3142 | $0.2566 | $0.2780 | $94,553.30 | $5,044,152 |
| 2017-12-08 | $0.2787 | $0.2885 | $0.2301 | $0.2791 | $42,802.50 | $5,064,199 |
| 2017-12-09 | $0.2787 | $0.2903 | $0.2332 | $0.2600 | $30,302.90 | $4,717,794 |
| 2017-12-10 | $0.2603 | $0.2628 | $0.2226 | $0.2371 | $38,030.00 | $4,300,853 |
| 2017-12-11 | $0.2354 | $0.2810 | $0.2346 | $0.2617 | $68,456.20 | $4,747,420 |
| 2017-12-12 | $0.2619 | $0.2887 | $0.2525 | $0.2752 | $77,137.20 | $4,993,282 |
| 2017-12-13 | $0.2753 | $0.2967 | $0.2499 | $0.2676 | $117,932 | $4,855,583 |
| 2017-12-14 | $0.2672 | $0.2925 | $0.2648 | $0.2887 | $64,918.10 | $5,236,839 |
| 2017-12-15 | $0.2891 | $0.3085 | $0.2774 | $0.2872 | $70,337.10 | $5,210,678 |
| 2017-12-16 | $0.3282 | $0.7883 | $0.2935 | $0.7883 | $1,765,940 | $14,300,642 |
| 2017-12-17 | $0.6150 | $0.9267 | $0.4182 | $0.7866 | $6,779,410 | $14,270,708 |
| 2017-12-18 | $0.7943 | $0.7943 | $0.6493 | $0.7138 | $1,569,000 | $12,949,039 |
| 2017-12-19 | $0.7143 | $0.7502 | $0.5205 | $0.5748 | $838,196 | $10,428,360 |
| 2017-12-20 | $0.5736 | $0.5816 | $0.4601 | $0.5101 | $493,432 | $9,253,841 |
| 2017-12-21 | $0.5125 | $0.5853 | $0.4715 | $0.4842 | $439,968 | $8,783,961 |
| 2017-12-22 | $0.4796 | $0.5076 | $0.2845 | $0.3688 | $339,095 | $6,690,129 |
| 2017-12-23 | $0.3722 | $0.5028 | $0.3637 | $0.4207 | $310,498 | $7,632,683 |
| 2017-12-24 | $0.4287 | $0.4308 | $0.3724 | $0.4295 | $213,445 | $7,792,805 |
| 2017-12-25 | $0.4348 | $0.5457 | $0.4138 | $0.4677 | $395,676 | $8,485,560 |
| 2017-12-26 | $0.4650 | $0.5119 | $0.4395 | $0.4880 | $290,516 | $8,852,629 |
| 2017-12-27 | $0.4901 | $0.5482 | $0.4691 | $0.4977 | $172,573 | $9,028,861 |
| 2017-12-28 | $0.4963 | $0.5016 | $0.4274 | $0.4622 | $126,620 | $8,384,708 |
| 2017-12-29 | $0.4643 | $0.5380 | $0.4601 | $0.4941 | $306,127 | $8,963,550 |
| 2017-12-30 | $0.4741 | $0.4892 | $0.3895 | $0.4343 | $108,629 | $7,879,941 |
| 2017-12-31 | $0.4206 | $0.5583 | $0.4123 | $0.5119 | $725,986 | $9,287,712 |