Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06195 | $0.06454 | $0.05907 | $0.06267 | $5,793.26 | $1,187,489 |
| 2018-09-02 | $0.06270 | $0.06576 | $0.06244 | $0.06488 | $1,601.49 | $1,229,362 |
| 2018-09-03 | $0.06486 | $0.06496 | $0.06284 | $0.06337 | $1,388.45 | $1,200,847 |
| 2018-09-04 | $0.06337 | $0.06559 | $0.06320 | $0.06339 | $1,886.67 | $1,201,224 |
| 2018-09-05 | $0.06344 | $0.06556 | $0.05584 | $0.05584 | $4,133.73 | $1,058,102 |
| 2018-09-06 | $0.05594 | $0.05594 | $0.03968 | $0.04446 | $20,144.60 | $842,410 |
| 2018-09-07 | $0.04441 | $0.04790 | $0.03576 | $0.04269 | $11,825.00 | $809,016 |
| 2018-09-08 | $0.04275 | $0.04602 | $0.03725 | $0.03764 | $2,901.04 | $713,269 |
| 2018-09-09 | $0.03762 | $0.04194 | $0.03757 | $0.03934 | $883.52 | $745,401 |
| 2018-09-10 | $0.03932 | $0.03990 | $0.03613 | $0.03649 | $1,426.31 | $691,508 |
| 2018-09-11 | $0.03655 | $0.04264 | $0.03626 | $0.03626 | $3,933.78 | $687,106 |
| 2018-09-12 | $0.03626 | $0.03883 | $0.03386 | $0.03834 | $2,552.91 | $726,452 |
| 2018-09-13 | $0.03837 | $0.04369 | $0.03814 | $0.04360 | $3,110.54 | $826,136 |
| 2018-09-14 | $0.04357 | $0.04403 | $0.03948 | $0.03965 | $1,481.29 | $751,306 |
| 2018-09-15 | $0.03960 | $0.04027 | $0.03493 | $0.03947 | $3,018.00 | $747,910 |
| 2018-09-16 | $0.03958 | $0.04003 | $0.03598 | $0.03651 | $799.23 | $691,798 |
| 2018-09-17 | $0.03660 | $0.04187 | $0.03504 | $0.03615 | $2,071.56 | $685,105 |
| 2018-09-18 | $0.03616 | $0.03885 | $0.03528 | $0.03797 | $435.72 | $719,441 |
| 2018-09-19 | $0.03799 | $0.03864 | $0.03655 | $0.03660 | $749.12 | $693,494 |
| 2018-09-20 | $0.03661 | $0.03882 | $0.03573 | $0.03652 | $713.39 | $691,997 |
| 2018-09-21 | $0.03653 | $0.04433 | $0.03653 | $0.03944 | $3,138.74 | $747,266 |
| 2018-09-22 | $0.03947 | $0.04435 | $0.03842 | $0.04211 | $1,708.19 | $797,887 |
| 2018-09-23 | $0.04213 | $0.04548 | $0.03851 | $0.04370 | $1,497.60 | $828,160 |
| 2018-09-24 | $0.04371 | $0.04378 | $0.03839 | $0.04112 | $585.99 | $779,139 |
| 2018-09-25 | $0.04107 | $0.04273 | $0.03618 | $0.03659 | $1,338.25 | $693,405 |
| 2018-09-26 | $0.03653 | $0.04049 | $0.03628 | $0.03808 | $2,918.62 | $721,648 |
| 2018-09-27 | $0.03813 | $0.04072 | $0.03722 | $0.03865 | $672.44 | $732,468 |
| 2018-09-28 | $0.03866 | $0.04035 | $0.03820 | $0.03974 | $747.63 | $752,979 |
| 2018-09-29 | $0.03971 | $0.04048 | $0.03857 | $0.04000 | $1,046.42 | $757,912 |
| 2018-09-30 | $0.03998 | $0.04000 | $0.03796 | $0.03899 | $682.14 | $738,803 |