Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.08684 | $0.09013 | $0.08381 | $0.08503 | $2,597.05 | $1,611,307 |
| 2018-08-02 | $0.08707 | $0.08812 | $0.08117 | $0.08253 | $1,531.11 | $1,563,801 |
| 2018-08-03 | $0.08252 | $0.08694 | $0.07922 | $0.08086 | $160.50 | $1,532,301 |
| 2018-08-04 | $0.08098 | $0.08343 | $0.07790 | $0.07811 | $468.54 | $1,480,066 |
| 2018-08-05 | $0.07815 | $0.08312 | $0.07753 | $0.08264 | $450.71 | $1,565,944 |
| 2018-08-06 | $0.08267 | $0.08383 | $0.07654 | $0.07919 | $570.85 | $1,500,590 |
| 2018-08-07 | $0.07921 | $0.08056 | $0.07256 | $0.07256 | $591.04 | $1,374,987 |
| 2018-08-08 | $0.07264 | $0.07391 | $0.06528 | $0.06601 | $442.44 | $1,250,748 |
| 2018-08-09 | $0.06615 | $0.07181 | $0.06491 | $0.06714 | $3,051.57 | $1,272,242 |
| 2018-08-10 | $0.06707 | $0.06999 | $0.06135 | $0.06232 | $216.11 | $1,180,880 |
| 2018-08-11 | $0.06226 | $0.06524 | $0.06148 | $0.06331 | $301.25 | $1,199,621 |
| 2018-08-12 | $0.06312 | $0.06507 | $0.06252 | $0.06459 | $369.18 | $1,223,842 |
| 2018-08-13 | $0.06456 | $0.06641 | $0.06188 | $0.06276 | $1,697.02 | $1,189,297 |
| 2018-08-14 | $0.06270 | $0.06270 | $0.02215 | $0.05278 | $4,845.01 | $1,000,110 |
| 2018-08-15 | $0.05274 | $0.06237 | $0.04660 | $0.05354 | $1,568.72 | $1,014,469 |
| 2018-08-16 | $0.05346 | $0.05753 | $0.04798 | $0.04998 | $496.52 | $947,086 |
| 2018-08-17 | $0.04998 | $0.05544 | $0.04987 | $0.05543 | $508.51 | $1,050,318 |
| 2018-08-18 | $0.05556 | $0.05573 | $0.05120 | $0.05179 | $1,143.43 | $981,354 |
| 2018-08-19 | $0.05181 | $0.1050 | $0.04759 | $0.05872 | $70,149.90 | $1,112,780 |
| 2018-08-20 | $0.05863 | $0.05878 | $0.05147 | $0.05163 | $5,347.58 | $978,388 |
| 2018-08-21 | $0.05156 | $0.05507 | $0.05038 | $0.05226 | $613.04 | $990,292 |
| 2018-08-22 | $0.05227 | $0.05495 | $0.05035 | $0.05093 | $449.31 | $965,061 |
| 2018-08-23 | $0.05094 | $0.1090 | $0.05085 | $0.06118 | $96,261.70 | $1,159,270 |
| 2018-08-24 | $0.06332 | $0.06818 | $0.05839 | $0.05952 | $18,269.80 | $1,127,919 |
| 2018-08-25 | $0.05942 | $0.06712 | $0.05939 | $0.05985 | $3,826.37 | $1,134,153 |
| 2018-08-26 | $0.05998 | $0.06029 | $0.05413 | $0.05438 | $4,523.74 | $1,030,472 |
| 2018-08-27 | $0.05436 | $0.05893 | $0.05421 | $0.05636 | $3,182.36 | $1,067,969 |
| 2018-08-28 | $0.05577 | $0.06302 | $0.05569 | $0.06249 | $2,500.66 | $1,184,169 |
| 2018-08-29 | $0.06418 | $0.06849 | $0.05844 | $0.06513 | $6,012.16 | $1,234,120 |
| 2018-08-30 | $0.06516 | $0.06616 | $0.05815 | $0.05835 | $1,636.70 | $1,105,602 |
| 2018-08-31 | $0.05840 | $0.06221 | $0.05801 | $0.06203 | $3,033.79 | $1,175,413 |