Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2259 | $0.2278 | $0.2144 | $0.2252 | $22,129.90 | $4,256,166 |
| 2018-05-02 | $0.2248 | $0.2515 | $0.2220 | $0.2505 | $43,247.90 | $4,738,552 |
| 2018-05-03 | $0.2505 | $0.2802 | $0.2398 | $0.2548 | $86,122.50 | $4,823,461 |
| 2018-05-04 | $0.2547 | $0.2578 | $0.2434 | $0.2517 | $28,973.60 | $4,769,049 |
| 2018-05-05 | $0.2519 | $0.2621 | $0.2446 | $0.2483 | $10,185.20 | $4,704,400 |
| 2018-05-06 | $0.2465 | $0.2529 | $0.2381 | $0.2432 | $5,640.96 | $4,607,777 |
| 2018-05-07 | $0.2434 | $0.2435 | $0.2318 | $0.2348 | $9,664.24 | $4,449,343 |
| 2018-05-08 | $0.2352 | $0.2368 | $0.2231 | $0.2275 | $8,683.83 | $4,310,463 |
| 2018-05-09 | $0.2271 | $0.2334 | $0.2241 | $0.2282 | $15,239.80 | $4,323,671 |
| 2018-05-10 | $0.2281 | $0.2316 | $0.2098 | $0.2154 | $7,546.46 | $4,081,765 |
| 2018-05-11 | $0.2157 | $0.2157 | $0.1902 | $0.1946 | $7,344.44 | $3,687,829 |
| 2018-05-12 | $0.1942 | $0.1975 | $0.1806 | $0.1957 | $10,026.30 | $3,708,843 |
| 2018-05-13 | $0.1957 | $0.2098 | $0.1888 | $0.2011 | $9,176.04 | $3,810,677 |
| 2018-05-14 | $0.1991 | $0.2115 | $0.1825 | $0.1922 | $9,070.42 | $3,642,085 |
| 2018-05-15 | $0.1918 | $0.2011 | $0.1855 | $0.1946 | $13,991.00 | $3,687,071 |
| 2018-05-16 | $0.1943 | $0.1995 | $0.1770 | $0.1995 | $10,699.50 | $3,779,619 |
| 2018-05-17 | $0.1992 | $0.1992 | $0.1803 | $0.1824 | $19,583.00 | $3,455,568 |
| 2018-05-18 | $0.1825 | $0.1847 | $0.1746 | $0.1842 | $6,078.52 | $3,489,714 |
| 2018-05-19 | $0.1841 | $0.1873 | $0.1790 | $0.1843 | $4,750.73 | $3,492,462 |
| 2018-05-20 | $0.1844 | $0.1899 | $0.1793 | $0.1881 | $2,243.54 | $3,564,393 |
| 2018-05-21 | $0.1883 | $0.1906 | $0.1837 | $0.1843 | $3,169.58 | $3,491,590 |
| 2018-05-22 | $0.1842 | $0.1916 | $0.1751 | $0.1751 | $7,241.63 | $3,317,371 |
| 2018-05-23 | $0.1749 | $0.1755 | $0.1601 | $0.1643 | $7,322.45 | $3,114,140 |
| 2018-05-24 | $0.1639 | $0.1698 | $0.1539 | $0.1620 | $5,442.52 | $3,069,420 |
| 2018-05-25 | $0.1623 | $0.1635 | $0.1548 | $0.1565 | $2,453.77 | $2,965,767 |
| 2018-05-26 | $0.1563 | $0.1593 | $0.1511 | $0.1519 | $1,400.29 | $2,877,502 |
| 2018-05-27 | $0.1519 | $0.1553 | $0.1480 | $0.1529 | $5,489.15 | $2,896,451 |
| 2018-05-28 | $0.1529 | $0.1553 | $0.1426 | $0.1430 | $8,760.89 | $2,709,403 |
| 2018-05-29 | $0.1429 | $0.1537 | $0.1371 | $0.1523 | $12,594.00 | $2,885,422 |
| 2018-05-30 | $0.1524 | $0.1541 | $0.1320 | $0.1418 | $8,397.86 | $2,687,194 |
| 2018-05-31 | $0.1418 | $0.1471 | $0.1401 | $0.1423 | $5,197.99 | $2,696,404 |