Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.5975 | $0.6013 | $0.4351 | $0.4579 | $64,097.10 | $8,306,933 |
| 2018-02-02 | $0.4576 | $0.4576 | $0.3287 | $0.4247 | $55,114.80 | $7,704,616 |
| 2018-02-03 | $0.4258 | $0.4398 | $0.3861 | $0.4220 | $29,860.00 | $7,656,431 |
| 2018-02-04 | $0.4223 | $0.4350 | $0.3398 | $0.3446 | $36,061.10 | $6,251,435 |
| 2018-02-05 | $0.3417 | $0.3522 | $0.2528 | $0.2699 | $32,656.40 | $4,896,929 |
| 2018-02-06 | $0.2700 | $0.3068 | $0.2286 | $0.3008 | $30,598.30 | $5,456,322 |
| 2018-02-07 | $0.2979 | $0.3558 | $0.2816 | $0.3109 | $33,647.90 | $5,640,247 |
| 2018-02-08 | $0.3117 | $0.3506 | $0.2976 | $0.3324 | $20,621.60 | $6,030,356 |
| 2018-02-09 | $0.3254 | $0.3746 | $0.3092 | $0.3573 | $43,459.40 | $6,482,946 |
| 2018-02-10 | $0.3576 | $0.3772 | $0.3301 | $0.3463 | $24,379.90 | $6,282,694 |
| 2018-02-11 | $0.3461 | $0.3461 | $0.3085 | $0.3247 | $7,431.88 | $5,891,333 |
| 2018-02-12 | $0.3268 | $0.3610 | $0.3268 | $0.3467 | $14,629.90 | $6,289,497 |
| 2018-02-13 | $0.3474 | $0.3519 | $0.3236 | $0.3299 | $16,922.50 | $5,985,001 |
| 2018-02-14 | $0.3289 | $0.3770 | $0.3252 | $0.3708 | $23,993.40 | $6,727,193 |
| 2018-02-15 | $0.3713 | $0.4082 | $0.3671 | $0.3912 | $18,494.60 | $7,097,509 |
| 2018-02-16 | $0.3909 | $0.4038 | $0.3490 | $0.3731 | $32,480.90 | $6,769,083 |
| 2018-02-17 | $0.3663 | $0.3933 | $0.3617 | $0.3827 | $19,622.50 | $6,942,830 |
| 2018-02-18 | $0.3838 | $0.3901 | $0.3426 | $0.3451 | $14,575.00 | $6,260,706 |
| 2018-02-19 | $0.3437 | $0.3673 | $0.3339 | $0.3391 | $26,278.70 | $6,151,763 |
| 2018-02-20 | $0.3394 | $0.4022 | $0.3364 | $0.3653 | $71,029.90 | $6,627,267 |
| 2018-02-21 | $0.3592 | $0.3668 | $0.3148 | $0.3277 | $16,159.30 | $5,944,852 |
| 2018-02-22 | $0.3360 | $0.3367 | $0.2774 | $0.2836 | $21,469.10 | $5,145,185 |
| 2018-02-23 | $0.2826 | $0.3154 | $0.2716 | $0.3144 | $18,633.60 | $5,704,578 |
| 2018-02-24 | $0.3140 | $0.3282 | $0.2799 | $0.2912 | $11,512.20 | $5,282,067 |
| 2018-02-25 | $0.2908 | $0.3040 | $0.2821 | $0.2919 | $7,814.18 | $5,294,912 |
| 2018-02-26 | $0.2922 | $0.3165 | $0.2824 | $0.3008 | $10,929.10 | $5,611,247 |
| 2018-02-27 | $0.3018 | $0.3154 | $0.2910 | $0.2960 | $22,864.30 | $5,521,530 |
| 2018-02-28 | $0.2957 | $0.3126 | $0.2767 | $0.2819 | $19,479.40 | $5,259,397 |