Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.07007 | $0.07624 | $0.06978 | $0.07300 | $440.64 | $457,541 |
| 2019-03-02 | $0.07294 | $0.07348 | $0.07131 | $0.07161 | $12.22 | $448,874 |
| 2019-03-03 | $0.07154 | $0.07652 | $0.06333 | $0.07254 | $2,184.66 | $454,660 |
| 2019-03-04 | $0.07198 | $0.07510 | $0.06360 | $0.06399 | $226.95 | $401,116 |
| 2019-03-05 | $0.06402 | $0.07747 | $0.06388 | $0.07017 | $2,228.99 | $439,847 |
| 2019-03-06 | $0.07007 | $0.1360 | $0.06640 | $0.1157 | $8,347.69 | $725,379 |
| 2019-03-07 | $0.1159 | $0.1558 | $0.09802 | $0.1185 | $17,945.48 | $742,662 |
| 2019-03-08 | $0.1185 | $0.1427 | $0.1098 | $0.1121 | $4,509.94 | $702,524 |
| 2019-03-09 | $0.1120 | $0.1144 | $0.09521 | $0.09896 | $2,647.65 | $620,267 |
| 2019-03-10 | $0.09909 | $0.1039 | $0.09526 | $0.1008 | $1,180.19 | $632,091 |
| 2019-03-11 | $0.1009 | $0.1044 | $0.07967 | $0.08591 | $3,914.96 | $538,511 |
| 2019-03-12 | $0.08601 | $0.09512 | $0.08082 | $0.08671 | $1,921.82 | $543,503 |
| 2019-03-13 | $0.08687 | $0.09166 | $0.08660 | $0.08916 | $227.66 | $558,849 |
| 2019-03-14 | $0.08913 | $0.08997 | $0.08365 | $0.08412 | $998.39 | $527,252 |
| 2019-03-15 | $0.08407 | $0.08653 | $0.08353 | $0.08552 | $399.86 | $536,071 |
| 2019-03-16 | $0.08551 | $0.09196 | $0.08088 | $0.08682 | $1,668.72 | $544,226 |
| 2019-03-17 | $0.08687 | $0.09221 | $0.08418 | $0.09134 | $138.04 | $572,523 |
| 2019-03-18 | $0.09141 | $0.09244 | $0.09106 | $0.09179 | $70.10 | $575,338 |
| 2019-03-19 | $0.09185 | $0.1036 | $0.08987 | $0.09472 | $430.83 | $593,740 |
| 2019-03-20 | $0.09479 | $0.1022 | $0.09375 | $0.1017 | $500.91 | $637,326 |
| 2019-03-21 | $0.1018 | $0.1028 | $0.09217 | $0.09257 | $274.37 | $580,261 |
| 2019-03-22 | $0.09249 | $0.09667 | $0.09157 | $0.09172 | $112.83 | $574,903 |
| 2019-03-23 | $0.09166 | $0.09503 | $0.09152 | $0.09462 | $35.23 | $593,101 |
| 2019-03-24 | $0.09453 | $0.09715 | $0.09399 | $0.09554 | $120.93 | $598,867 |
| 2019-03-25 | $0.09571 | $0.1007 | $0.09392 | $0.1007 | $2,087.11 | $630,904 |
| 2019-03-26 | $0.1003 | $0.1008 | $0.09551 | $0.09659 | $12.65 | $605,421 |
| 2019-03-27 | $0.09664 | $0.1019 | $0.09460 | $0.1018 | $500.02 | $638,146 |
| 2019-03-28 | $0.1018 | $0.1055 | $0.09767 | $0.1053 | $896.38 | $660,192 |
| 2019-03-29 | $0.1053 | $0.1055 | $0.09966 | $0.1005 | $622.18 | $630,079 |
| 2019-03-30 | $0.1004 | $0.1030 | $0.08925 | $0.09235 | $1,215.44 | $578,866 |
| 2019-03-31 | $0.09235 | $0.1027 | $0.08942 | $0.09319 | $2,125.71 | $584,116 |