Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.1088 | $0.1145 | $0.1027 | $0.1044 | $1,778.44 | $654,613 |
| 2019-02-02 | $0.1043 | $0.1069 | $0.1016 | $0.1067 | $189.46 | $668,584 |
| 2019-02-03 | $0.1066 | $0.1068 | $0.1000 | $0.1005 | $73.12 | $629,674 |
| 2019-02-04 | $0.1009 | $0.1123 | $0.1002 | $0.1050 | $494.42 | $658,262 |
| 2019-02-05 | $0.1048 | $0.1092 | $0.1001 | $0.1006 | $49.15 | $630,593 |
| 2019-02-06 | $0.1009 | $0.1054 | $0.09205 | $0.1025 | $605.11 | $642,766 |
| 2019-02-07 | $0.1026 | $0.1040 | $0.09192 | $0.1019 | $176.99 | $638,582 |
| 2019-02-08 | $0.1019 | $0.1094 | $0.06262 | $0.08564 | $1,358.73 | $536,771 |
| 2019-02-09 | $0.08778 | $0.1032 | $0.07442 | $0.08040 | $9,359.45 | $503,934 |
| 2019-02-10 | $0.07703 | $0.08640 | $0.07702 | $0.08490 | $920.38 | $532,148 |
| 2019-02-11 | $0.08491 | $0.08491 | $0.07574 | $0.07796 | $228.63 | $488,654 |
| 2019-02-12 | $0.07809 | $0.08391 | $0.07441 | $0.07494 | $375.59 | $469,710 |
| 2019-02-13 | $0.07492 | $0.08661 | $0.07479 | $0.08109 | $584.59 | $508,263 |
| 2019-02-14 | $0.08093 | $0.08161 | $0.07373 | $0.07376 | $581.30 | $462,345 |
| 2019-02-15 | $0.07002 | $0.07511 | $0.06676 | $0.07344 | $732.46 | $460,320 |
| 2019-02-16 | $0.07349 | $0.07534 | $0.07342 | $0.07390 | $76.57 | $463,181 |
| 2019-02-17 | $0.07365 | $0.07615 | $0.06469 | $0.07585 | $1,792.42 | $475,446 |
| 2019-02-18 | $0.07595 | $0.08594 | $0.06816 | $0.07746 | $971.43 | $485,519 |
| 2019-02-19 | $0.07755 | $0.08780 | $0.07755 | $0.08098 | $1,186.46 | $507,619 |
| 2019-02-20 | $0.08092 | $0.08804 | $0.07889 | $0.08217 | $473.65 | $515,055 |
| 2019-02-21 | $0.08216 | $0.08716 | $0.07609 | $0.08210 | $528.66 | $514,604 |
| 2019-02-22 | $0.08196 | $0.08407 | $0.07935 | $0.08126 | $106.68 | $509,370 |
| 2019-02-23 | $0.08112 | $0.08326 | $0.07685 | $0.08280 | $102.42 | $519,010 |
| 2019-02-24 | $0.08287 | $0.08517 | $0.07552 | $0.08050 | $969.68 | $504,592 |
| 2019-02-25 | $0.08049 | $0.08869 | $0.08037 | $0.08855 | $264.57 | $555,011 |
| 2019-02-26 | $0.08828 | $0.1685 | $0.08257 | $0.08325 | $26,650.86 | $521,816 |
| 2019-02-27 | $0.08541 | $0.08938 | $0.07884 | $0.08200 | $1,215.25 | $513,980 |
| 2019-02-28 | $0.08208 | $0.08241 | $0.06989 | $0.07009 | $961.99 | $439,304 |