Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1424 | $0.1480 | $0.1402 | $0.1455 | $1,479.08 | $2,756,511 |
| 2018-06-02 | $0.1454 | $0.1491 | $0.1433 | $0.1487 | $4,863.84 | $2,817,698 |
| 2018-06-03 | $0.1487 | $0.1508 | $0.1461 | $0.1467 | $3,785.41 | $2,780,766 |
| 2018-06-04 | $0.1473 | $0.1477 | $0.1427 | $0.1445 | $2,787.44 | $2,738,755 |
| 2018-06-05 | $0.1446 | $0.1459 | $0.1391 | $0.1410 | $1,787.13 | $2,672,584 |
| 2018-06-06 | $0.1411 | $0.1450 | $0.1331 | $0.1369 | $3,135.13 | $2,594,608 |
| 2018-06-07 | $0.1371 | $0.1435 | $0.1371 | $0.1412 | $2,228.28 | $2,676,261 |
| 2018-06-08 | $0.1413 | $0.1416 | $0.1362 | $0.1362 | $2,790.46 | $2,581,344 |
| 2018-06-09 | $0.1362 | $0.1372 | $0.1339 | $0.1339 | $693.56 | $2,537,268 |
| 2018-06-10 | $0.1341 | $0.1341 | $0.1189 | $0.1234 | $2,765.61 | $2,338,054 |
| 2018-06-11 | $0.1235 | $0.1235 | $0.1128 | $0.1185 | $1,858.88 | $2,244,729 |
| 2018-06-12 | $0.1184 | $0.1319 | $0.1109 | $0.1156 | $18,219.50 | $2,190,913 |
| 2018-06-13 | $0.1160 | $0.1167 | $0.09811 | $0.1035 | $7,850.85 | $1,961,741 |
| 2018-06-14 | $0.1035 | $0.1072 | $0.1023 | $0.1049 | $1,276.48 | $1,987,190 |
| 2018-06-15 | $0.1058 | $0.1079 | $0.1031 | $0.1034 | $1,248.35 | $1,958,747 |
| 2018-06-16 | $0.1032 | $0.1071 | $0.1015 | $0.1015 | $1,718.54 | $1,923,786 |
| 2018-06-17 | $0.1018 | $0.1069 | $0.09846 | $0.1015 | $2,543.55 | $1,923,956 |
| 2018-06-18 | $0.1012 | $0.1189 | $0.1002 | $0.1118 | $2,695.72 | $2,118,982 |
| 2018-06-19 | $0.1118 | $0.1213 | $0.1083 | $0.1177 | $2,609.92 | $2,230,195 |
| 2018-06-20 | $0.1178 | $0.1180 | $0.1108 | $0.1123 | $1,810.63 | $2,127,869 |
| 2018-06-21 | $0.1123 | $0.1241 | $0.1085 | $0.1210 | $3,425.24 | $2,293,315 |
| 2018-06-22 | $0.1209 | $0.1223 | $0.1033 | $0.1043 | $2,882.80 | $1,976,995 |
| 2018-06-23 | $0.1044 | $0.1065 | $0.09808 | $0.1051 | $2,075.33 | $1,992,079 |
| 2018-06-24 | $0.1051 | $0.1053 | $0.08768 | $0.09512 | $3,805.21 | $1,802,438 |
| 2018-06-25 | $0.09500 | $0.1074 | $0.08694 | $0.09958 | $2,649.22 | $1,886,969 |
| 2018-06-26 | $0.09960 | $0.1040 | $0.09509 | $0.09523 | $2,748.66 | $1,804,595 |
| 2018-06-27 | $0.09515 | $0.09812 | $0.08465 | $0.09032 | $5,932.90 | $1,711,503 |
| 2018-06-28 | $0.09035 | $0.09062 | $0.08065 | $0.08125 | $5,300.94 | $1,539,697 |
| 2018-06-29 | $0.08129 | $0.08569 | $0.07972 | $0.08422 | $2,541.92 | $1,595,886 |
| 2018-06-30 | $0.08436 | $0.09324 | $0.08373 | $0.08814 | $2,152.81 | $1,670,246 |