Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.08816 | $0.08865 | $0.06268 | $0.07526 | $15,210.80 | $1,426,161 |
| 2018-07-02 | $0.07527 | $0.07977 | $0.06969 | $0.07973 | $3,442.34 | $1,510,898 |
| 2018-07-03 | $0.07623 | $0.08157 | $0.07324 | $0.07868 | $4,297.65 | $1,490,941 |
| 2018-07-04 | $0.07866 | $0.07938 | $0.07323 | $0.07495 | $4,243.74 | $1,420,336 |
| 2018-07-05 | $0.07509 | $0.08052 | $0.06957 | $0.07333 | $2,650.47 | $1,389,485 |
| 2018-07-06 | $0.07331 | $0.08252 | $0.07284 | $0.07822 | $3,138.81 | $1,482,196 |
| 2018-07-07 | $0.07809 | $0.08451 | $0.07665 | $0.08451 | $2,602.83 | $1,601,400 |
| 2018-07-08 | $0.08441 | $0.08496 | $0.07636 | $0.07855 | $1,194.17 | $1,488,440 |
| 2018-07-09 | $0.07853 | $0.08053 | $0.07139 | $0.07535 | $1,989.70 | $1,427,906 |
| 2018-07-10 | $0.07530 | $0.07851 | $0.07100 | $0.07413 | $3,309.04 | $1,404,650 |
| 2018-07-11 | $0.07413 | $0.07609 | $0.07045 | $0.07107 | $2,942.02 | $1,346,784 |
| 2018-07-12 | $0.07105 | $0.07115 | $0.06493 | $0.06619 | $1,030.96 | $1,254,198 |
| 2018-07-13 | $0.06634 | $0.06824 | $0.06587 | $0.06750 | $452.75 | $1,279,069 |
| 2018-07-14 | $0.06736 | $0.06756 | $0.06393 | $0.06582 | $2,648.38 | $1,247,155 |
| 2018-07-15 | $0.06580 | $0.06990 | $0.06545 | $0.06943 | $428.37 | $1,315,655 |
| 2018-07-16 | $0.06948 | $0.07491 | $0.06656 | $0.07397 | $1,846.25 | $1,401,656 |
| 2018-07-17 | $0.07382 | $0.09056 | $0.07052 | $0.08566 | $4,838.23 | $1,623,165 |
| 2018-07-18 | $0.08559 | $0.09111 | $0.07898 | $0.08318 | $5,255.38 | $1,576,188 |
| 2018-07-19 | $0.08312 | $0.09154 | $0.08228 | $0.08982 | $1,763.69 | $1,701,983 |
| 2018-07-20 | $0.08982 | $0.09301 | $0.08221 | $0.08269 | $717.84 | $1,566,975 |
| 2018-07-21 | $0.08268 | $0.08408 | $0.08159 | $0.08374 | $168.58 | $1,586,782 |
| 2018-07-22 | $0.08373 | $0.08664 | $0.08339 | $0.08504 | $644.65 | $1,611,464 |
| 2018-07-23 | $0.08500 | $0.09842 | $0.07601 | $0.09030 | $10,532.50 | $1,711,067 |
| 2018-07-24 | $0.09043 | $0.1132 | $0.08923 | $0.1041 | $21,308.80 | $1,972,182 |
| 2018-07-25 | $0.1023 | $0.1045 | $0.08903 | $0.09898 | $6,060.59 | $1,875,622 |
| 2018-07-26 | $0.09895 | $0.1064 | $0.08490 | $0.08571 | $7,030.87 | $1,624,164 |
| 2018-07-27 | $0.08570 | $0.09139 | $0.08473 | $0.08887 | $1,903.93 | $1,684,022 |
| 2018-07-28 | $0.08905 | $0.09185 | $0.08887 | $0.08973 | $1,071.79 | $1,700,285 |
| 2018-07-29 | $0.08998 | $0.1046 | $0.08832 | $0.09514 | $2,645.19 | $1,802,853 |
| 2018-07-30 | $0.09515 | $0.1092 | $0.08525 | $0.09591 | $19,356.50 | $1,817,438 |
| 2018-07-31 | $0.09573 | $0.09864 | $0.08464 | $0.08678 | $1,339.19 | $1,644,352 |