Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2822 | $0.3238 | $0.2770 | $0.2953 | $22,452.40 | $5,511,472 |
| 2018-03-02 | $0.2947 | $0.3512 | $0.2945 | $0.3325 | $52,319.00 | $6,204,886 |
| 2018-03-03 | $0.3321 | $0.4388 | $0.3321 | $0.3770 | $93,224.20 | $7,037,121 |
| 2018-03-04 | $0.3764 | $0.3776 | $0.3508 | $0.3531 | $34,214.70 | $6,591,318 |
| 2018-03-05 | $0.3544 | $0.3879 | $0.3357 | $0.3472 | $43,394.20 | $6,483,777 |
| 2018-03-06 | $0.3454 | $0.3454 | $0.3106 | $0.3146 | $27,973.60 | $5,875,250 |
| 2018-03-07 | $0.3143 | $0.3484 | $0.2858 | $0.2949 | $31,947.60 | $5,507,621 |
| 2018-03-08 | $0.2945 | $0.3082 | $0.2775 | $0.2806 | $15,804.60 | $5,241,731 |
| 2018-03-09 | $0.2788 | $0.2825 | $0.2537 | $0.2737 | $6,418.64 | $5,112,800 |
| 2018-03-10 | $0.2736 | $0.2898 | $0.2607 | $0.2619 | $14,154.80 | $4,893,031 |
| 2018-03-11 | $0.2610 | $0.2899 | $0.2481 | $0.2855 | $4,476.16 | $5,336,332 |
| 2018-03-12 | $0.2847 | $0.2938 | $0.2416 | $0.2507 | $15,687.00 | $4,685,296 |
| 2018-03-13 | $0.2509 | $0.2634 | $0.2417 | $0.2450 | $6,439.04 | $4,579,457 |
| 2018-03-14 | $0.2450 | $0.2527 | $0.1898 | $0.1935 | $28,346.90 | $3,618,370 |
| 2018-03-15 | $0.1936 | $0.2010 | $0.1773 | $0.1847 | $20,655.30 | $3,453,399 |
| 2018-03-16 | $0.1847 | $0.1881 | $0.1703 | $0.1719 | $14,188.20 | $3,215,791 |
| 2018-03-17 | $0.1722 | $0.1726 | $0.1480 | $0.1494 | $12,267.70 | $2,795,402 |
| 2018-03-18 | $0.1498 | $0.1498 | $0.1196 | $0.1416 | $31,956.80 | $2,648,074 |
| 2018-03-19 | $0.1411 | $0.1592 | $0.1369 | $0.1589 | $24,345.30 | $2,973,788 |
| 2018-03-20 | $0.1606 | $0.1746 | $0.1548 | $0.1733 | $7,488.00 | $3,243,382 |
| 2018-03-21 | $0.1774 | $0.2012 | $0.1703 | $0.1734 | $34,569.40 | $3,244,995 |
| 2018-03-22 | $0.1731 | $0.1842 | $0.1650 | $0.1675 | $14,674.40 | $3,134,589 |
| 2018-03-23 | $0.1675 | $0.1811 | $0.1566 | $0.1701 | $5,944.46 | $3,184,552 |
| 2018-03-24 | $0.1726 | $0.1946 | $0.1674 | $0.1676 | $26,793.60 | $3,138,320 |
| 2018-03-25 | $0.1653 | $0.1884 | $0.1630 | $0.1698 | $7,532.85 | $3,179,368 |
| 2018-03-26 | $0.1696 | $0.2012 | $0.1610 | $0.1804 | $23,604.80 | $3,377,982 |
| 2018-03-27 | $0.1820 | $0.2036 | $0.1689 | $0.1885 | $29,383.80 | $3,530,192 |
| 2018-03-28 | $0.1884 | $0.2005 | $0.1814 | $0.1847 | $9,937.54 | $3,459,830 |
| 2018-03-29 | $0.1848 | $0.1851 | $0.1509 | $0.1554 | $2,114.39 | $2,912,129 |
| 2018-03-30 | $0.1558 | $0.1586 | $0.1408 | $0.1445 | $3,841.16 | $2,708,448 |
| 2018-03-31 | $0.1445 | $0.1486 | $0.1361 | $0.1393 | $4,891.94 | $2,610,559 |