Breakout Stake BRX
Xếp hạng #?
21:29:01 01/05/2019
Breakout Stake (BRX)
Không hoạt động
Lịch sử giá Breakout Stake (BRX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.09315 | $0.1024 | $0.09073 | $0.1014 | $365.81 | $635,394 |
| 2019-04-02 | $0.1015 | $0.1203 | $0.1013 | $0.1196 | $2,986.21 | $749,789 |
| 2019-04-03 | $0.1199 | $0.1264 | $0.1118 | $0.1211 | $1,884.29 | $758,809 |
| 2019-04-04 | $0.1211 | $0.1287 | $0.1006 | $0.1146 | $6,585.73 | $718,175 |
| 2019-04-05 | $0.1146 | $0.1251 | $0.1057 | $0.1226 | $898.81 | $768,184 |
| 2019-04-06 | $0.1225 | $0.1257 | $0.1153 | $0.1223 | $447.90 | $766,636 |
| 2019-04-07 | $0.1222 | $0.1247 | $0.1030 | $0.1136 | $1,517.36 | $712,195 |
| 2019-04-08 | $0.1136 | $0.1157 | $0.1095 | $0.1113 | $556.50 | $697,744 |
| 2019-04-09 | $0.1113 | $0.1121 | $0.1032 | $0.1036 | $193.88 | $649,618 |
| 2019-04-10 | $0.1036 | $0.1107 | $0.1033 | $0.1081 | $198.60 | $677,552 |
| 2019-04-11 | $0.1081 | $0.1087 | $0.08752 | $0.09106 | $2,214.28 | $570,774 |
| 2019-04-12 | $0.09103 | $0.09117 | $0.05071 | $0.06589 | $4,127.73 | $412,991 |
| 2019-04-13 | $0.06582 | $0.09508 | $0.05108 | $0.08482 | $28,390.65 | $531,631 |
| 2019-04-14 | $0.08482 | $0.09664 | $0.08125 | $0.08232 | $6,893.61 | $515,959 |
| 2019-04-15 | $0.08232 | $0.09759 | $0.06813 | $0.07931 | $2,650.66 | $497,105 |
| 2019-04-16 | $0.07931 | $0.08000 | $0.05409 | $0.06826 | $2,577.30 | $427,860 |
| 2019-04-17 | $0.06823 | $0.06879 | $0.03037 | $0.03813 | $12,989.63 | $238,999 |
| 2019-04-18 | $0.03813 | $0.04309 | $0.02913 | $0.04083 | $4,413.05 | $255,919 |
| 2019-04-19 | $0.04083 | $0.04312 | $0.02943 | $0.03895 | $3,554.91 | $244,118 |
| 2019-04-20 | $0.03896 | $0.03896 | $0.02666 | $0.02717 | $2,499.33 | $170,335 |
| 2019-04-21 | $0.02717 | $0.03086 | $0.02691 | $0.02731 | $13,486.69 | $171,212 |
| 2019-04-22 | $0.02730 | $0.06777 | $0.02680 | $0.04204 | $10,417.80 | $263,532 |
| 2019-04-23 | $0.04204 | $0.05262 | $0.03175 | $0.03760 | $7,746.65 | $235,689 |
| 2019-04-24 | $0.03760 | $0.04472 | $0.03027 | $0.03050 | $6,867.56 | $191,188 |
| 2019-04-25 | $0.03051 | $0.03529 | $0.02618 | $0.02656 | $3,240.26 | $166,466 |
| 2019-04-26 | $0.02681 | $0.04262 | $0.02634 | $0.02761 | $6,317.47 | $173,065 |
| 2019-04-27 | $0.02763 | $0.02773 | $0.02743 | $0.02759 | $0 | $172,963 |
| 2019-04-28 | $0.02759 | $0.02759 | $0.02759 | $0.02759 | $0 | $172,963 |
| 2019-04-29 | $0.02759 | $0.02759 | $0.02759 | $0.02759 | $0 | $172,963 |
| 2019-04-30 | $0.02759 | $0.02759 | $0.02759 | $0.02759 | $0 | $172,963 |