Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5087 | $0.5468 | $0.4606 | $0.5410 | $210,668 | $9,815,012 |
| 2018-01-02 | $0.5411 | $0.5583 | $0.4629 | $0.5181 | $375,830 | $9,398,597 |
| 2018-01-03 | $0.5161 | $0.5460 | $0.4642 | $0.5367 | $276,269 | $9,736,275 |
| 2018-01-04 | $0.5320 | $0.5496 | $0.4791 | $0.5317 | $246,223 | $9,646,744 |
| 2018-01-05 | $0.5321 | $0.5947 | $0.4996 | $0.5729 | $223,727 | $10,393,617 |
| 2018-01-06 | $0.5706 | $0.8398 | $0.5510 | $0.7711 | $1,299,640 | $13,988,616 |
| 2018-01-07 | $0.7706 | $0.7907 | $0.6713 | $0.7555 | $561,972 | $13,705,945 |
| 2018-01-08 | $0.7545 | $1.50 | $0.7516 | $1.37 | $9,346,980 | $24,784,262 |
| 2018-01-09 | $1.36 | $1.36 | $1.14 | $1.17 | $2,755,530 | $21,217,166 |
| 2018-01-10 | $1.17 | $1.23 | $1.01 | $1.09 | $1,357,440 | $19,763,259 |
| 2018-01-11 | $1.09 | $1.32 | $0.8771 | $1.12 | $2,328,760 | $20,394,967 |
| 2018-01-12 | $1.13 | $1.34 | $1.07 | $1.16 | $1,057,270 | $21,002,182 |
| 2018-01-13 | $1.16 | $1.20 | $1.10 | $1.15 | $532,578 | $20,899,861 |
| 2018-01-14 | $1.15 | $1.16 | $0.9503 | $0.9906 | $289,911 | $17,971,711 |
| 2018-01-15 | $0.9837 | $1.03 | $0.7967 | $0.7967 | $345,075 | $14,454,287 |
| 2018-01-16 | $0.7976 | $0.8069 | $0.5592 | $0.6578 | $256,922 | $11,933,971 |
| 2018-01-17 | $0.6544 | $0.6885 | $0.4780 | $0.6484 | $184,545 | $11,763,490 |
| 2018-01-18 | $0.6505 | $0.7611 | $0.5991 | $0.6914 | $130,096 | $12,543,436 |
| 2018-01-19 | $0.6843 | $0.7499 | $0.6122 | $0.6696 | $216,612 | $12,148,302 |
| 2018-01-20 | $0.6768 | $0.7683 | $0.6512 | $0.7518 | $123,858 | $13,638,710 |
| 2018-01-21 | $0.7339 | $0.7488 | $0.5848 | $0.5987 | $103,823 | $10,861,484 |
| 2018-01-22 | $0.6068 | $0.6516 | $0.5201 | $0.5619 | $81,102.60 | $10,194,563 |
| 2018-01-23 | $0.5606 | $0.6985 | $0.5200 | $0.6519 | $397,245 | $11,826,280 |
| 2018-01-24 | $0.6516 | $0.6755 | $0.6000 | $0.6556 | $185,195 | $11,893,641 |
| 2018-01-25 | $0.6547 | $0.7510 | $0.6418 | $0.7013 | $224,489 | $12,722,281 |
| 2018-01-26 | $0.6995 | $0.7324 | $0.6078 | $0.6502 | $85,307.10 | $11,796,527 |
| 2018-01-27 | $0.6498 | $0.7129 | $0.6249 | $0.6790 | $75,126.20 | $12,317,585 |
| 2018-01-28 | $0.6822 | $0.8368 | $0.6527 | $0.7626 | $435,295 | $13,834,282 |
| 2018-01-29 | $0.7618 | $0.7879 | $0.6794 | $0.6882 | $126,845 | $12,485,617 |
| 2018-01-30 | $0.6886 | $0.6915 | $0.5859 | $0.5923 | $59,020.70 | $10,744,921 |
| 2018-01-31 | $0.5932 | $0.6240 | $0.5671 | $0.5890 | $48,961.30 | $10,684,834 |