Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1393 | $0.1412 | $0.1254 | $0.1314 | $2,403.44 | $2,463,589 |
| 2018-04-02 | $0.1320 | $0.1403 | $0.1312 | $0.1366 | $3,941.03 | $2,561,083 |
| 2018-04-03 | $0.1370 | $0.1547 | $0.1363 | $0.1466 | $7,820.91 | $2,749,623 |
| 2018-04-04 | $0.1465 | $0.1500 | $0.1359 | $0.1371 | $2,675.06 | $2,571,099 |
| 2018-04-05 | $0.1371 | $0.1424 | $0.1295 | $0.1363 | $13,752.80 | $2,555,997 |
| 2018-04-06 | $0.1356 | $0.1369 | $0.1279 | $0.1291 | $3,038.66 | $2,422,008 |
| 2018-04-07 | $0.1293 | $0.1344 | $0.1287 | $0.1305 | $5,974.37 | $2,449,075 |
| 2018-04-08 | $0.1306 | $0.1388 | $0.1306 | $0.1354 | $5,576.21 | $2,540,770 |
| 2018-04-09 | $0.1357 | $0.1433 | $0.1289 | $0.1341 | $6,249.29 | $2,515,922 |
| 2018-04-10 | $0.1341 | $0.1398 | $0.1307 | $0.1398 | $3,652.46 | $2,623,692 |
| 2018-04-11 | $0.1399 | $0.1768 | $0.1346 | $0.1753 | $32,965.60 | $3,290,240 |
| 2018-04-12 | $0.1749 | $0.1813 | $0.1559 | $0.1756 | $24,007.80 | $3,296,599 |
| 2018-04-13 | $0.1779 | $0.1899 | $0.1554 | $0.1747 | $21,617.60 | $3,280,531 |
| 2018-04-14 | $0.1731 | $0.1910 | $0.1697 | $0.1792 | $10,402.40 | $3,366,056 |
| 2018-04-15 | $0.1794 | $0.1983 | $0.1787 | $0.1970 | $9,373.95 | $3,699,987 |
| 2018-04-16 | $0.1968 | $0.3345 | $0.1797 | $0.2212 | $391,800 | $4,155,400 |
| 2018-04-17 | $0.2213 | $0.2253 | $0.1975 | $0.2061 | $35,646.20 | $3,871,868 |
| 2018-04-18 | $0.2063 | $0.2299 | $0.2046 | $0.2196 | $40,206.60 | $4,126,177 |
| 2018-04-19 | $0.2208 | $0.3013 | $0.2200 | $0.2776 | $139,171 | $5,217,590 |
| 2018-04-20 | $0.2777 | $0.2861 | $0.2587 | $0.2704 | $61,240.70 | $5,082,629 |
| 2018-04-21 | $0.2675 | $0.2675 | $0.2443 | $0.2511 | $20,951.70 | $4,720,984 |
| 2018-04-22 | $0.2512 | $0.2624 | $0.2456 | $0.2541 | $12,175.80 | $4,777,173 |
| 2018-04-23 | $0.2536 | $0.2779 | $0.2533 | $0.2684 | $25,666.00 | $5,048,239 |
| 2018-04-24 | $0.2725 | $0.2947 | $0.2580 | $0.2939 | $85,107.20 | $5,528,729 |
| 2018-04-25 | $0.2853 | $0.2961 | $0.2163 | $0.2298 | $62,465.10 | $4,325,477 |
| 2018-04-26 | $0.2292 | $0.2550 | $0.2233 | $0.2509 | $34,584.90 | $4,725,316 |
| 2018-04-27 | $0.2512 | $0.2545 | $0.2300 | $0.2300 | $13,298.10 | $4,335,321 |
| 2018-04-28 | $0.2293 | $0.2484 | $0.2287 | $0.2431 | $20,591.10 | $4,584,881 |
| 2018-04-29 | $0.2430 | $0.2457 | $0.2251 | $0.2391 | $12,507.00 | $4,513,140 |
| 2018-04-30 | $0.2389 | $0.2393 | $0.2245 | $0.2257 | $13,931.00 | $4,263,031 |