Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04005 | $0.04814 | $0.03814 | $0.04263 | $3,853.66 | $807,881 |
| 2018-11-02 | $0.04263 | $0.04510 | $0.03827 | $0.04451 | $2,050.74 | $843,354 |
| 2018-11-03 | $0.04451 | $0.04451 | $0.04074 | $0.04247 | $515.52 | $804,690 |
| 2018-11-04 | $0.04247 | $0.04247 | $0.03897 | $0.03964 | $813.19 | $751,190 |
| 2018-11-05 | $0.03964 | $0.04174 | $0.03903 | $0.03921 | $353.98 | $742,968 |
| 2018-11-06 | $0.03937 | $0.04048 | $0.03887 | $0.04005 | $128.38 | $756,972 |
| 2018-11-07 | $0.04005 | $0.04052 | $0.03943 | $0.04026 | $210.90 | $762,908 |
| 2018-11-08 | $0.04023 | $0.04848 | $0.03979 | $0.04535 | $2,623.59 | $859,343 |
| 2018-11-09 | $0.04535 | $0.04770 | $0.04525 | $0.04558 | $1,138.24 | $863,633 |
| 2018-11-10 | $0.04557 | $0.04601 | $0.04041 | $0.04066 | $1,586.55 | $770,562 |
| 2018-11-11 | $0.04066 | $0.04464 | $0.04037 | $0.04334 | $1,307.14 | $821,215 |
| 2018-11-12 | $0.04360 | $0.04604 | $0.04211 | $0.04273 | $1,095.92 | $809,700 |
| 2018-11-13 | $0.04254 | $0.04428 | $0.04071 | $0.04424 | $331.83 | $838,397 |
| 2018-11-14 | $0.04621 | $0.05490 | $0.04176 | $0.04617 | $20,268.40 | $874,899 |
| 2018-11-15 | $0.04641 | $0.07376 | $0.04620 | $0.05623 | $25,802.30 | $1,065,558 |
| 2018-11-16 | $0.05622 | $0.06146 | $0.05000 | $0.05147 | $4,042.45 | $975,375 |
| 2018-11-17 | $0.05158 | $0.05552 | $0.04709 | $0.04773 | $791.49 | $904,440 |
| 2018-11-18 | $0.04788 | $0.04908 | $0.04753 | $0.04808 | $664.37 | $911,044 |
| 2018-11-19 | $0.04810 | $0.04835 | $0.02976 | $0.03492 | $6,014.15 | $661,748 |
| 2018-11-20 | $0.03472 | $0.03741 | $0.02625 | $0.02717 | $4,507.58 | $514,920 |
| 2018-11-21 | $0.02719 | $0.03181 | $0.02703 | $0.02872 | $486.53 | $544,244 |
| 2018-11-22 | $0.02862 | $0.02920 | $0.02734 | $0.02741 | $300.82 | $519,445 |
| 2018-11-23 | $0.02727 | $0.02798 | $0.02549 | $0.02775 | $1,161.68 | $525,817 |
| 2018-11-24 | $0.02773 | $0.02864 | $0.02304 | $0.02374 | $548.94 | $449,884 |
| 2018-11-25 | $0.02375 | $0.02501 | $0.02168 | $0.02423 | $341.32 | $459,197 |
| 2018-11-26 | $0.02428 | $0.02614 | $0.02250 | $0.02345 | $598.94 | $444,292 |
| 2018-11-27 | $0.02343 | $0.02399 | $0.02274 | $0.02376 | $191.81 | $450,179 |
| 2018-11-28 | $0.02378 | $0.02685 | $0.02378 | $0.02674 | $1,070.21 | $506,669 |
| 2018-11-29 | $0.02685 | $0.02882 | $0.02610 | $0.02717 | $636.37 | $514,793 |
| 2018-11-30 | $0.02723 | $0.02733 | $0.02491 | $0.02544 | $583.65 | $482,028 |