Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02650 | $0.02823 | $0.02646 | $0.02731 | $269.43 | $517,554 |
| 2019-01-02 | $0.02737 | $0.03208 | $0.02705 | $0.03037 | $438.24 | $575,421 |
| 2019-01-03 | $0.03038 | $0.03377 | $0.03010 | $0.03193 | $3,176.21 | $604,997 |
| 2019-01-04 | $0.03188 | $0.03250 | $0.02829 | $0.03042 | $1,779.22 | $576,371 |
| 2019-01-05 | $0.03039 | $0.03072 | $0.02723 | $0.02723 | $1,838.14 | $516,009 |
| 2019-01-06 | $0.02724 | $0.03066 | $0.02716 | $0.02895 | $703.37 | $548,508 |
| 2019-01-07 | $0.02899 | $0.03092 | $0.02845 | $0.02923 | $591.79 | $553,882 |
| 2019-01-08 | $0.02928 | $0.03312 | $0.02843 | $0.03078 | $1,691.77 | $583,233 |
| 2019-01-09 | $0.03083 | $0.03661 | $0.03059 | $0.03468 | $10,266.96 | $657,119 |
| 2019-01-10 | $0.03458 | $0.03689 | $0.02770 | $0.02814 | $8,937.19 | $533,321 |
| 2019-01-11 | $0.02814 | $0.02928 | $0.02769 | $0.02846 | $931.32 | $539,375 |
| 2019-01-12 | $0.02837 | $0.02926 | $0.02826 | $0.02832 | $318.30 | $536,729 |
| 2019-01-13 | $0.02830 | $0.02956 | $0.02749 | $0.02758 | $235.24 | $522,700 |
| 2019-01-14 | $0.02760 | $0.02952 | $0.02700 | $0.02918 | $1,130.82 | $552,974 |
| 2019-01-15 | $0.02916 | $0.03049 | $0.02760 | $0.02915 | $545.92 | $552,376 |
| 2019-01-16 | $0.02910 | $0.03166 | $0.02762 | $0.03035 | $913.91 | $575,091 |
| 2019-01-17 | $0.03032 | $0.03326 | $0.02999 | $0.03325 | $1,716.03 | $629,982 |
| 2019-01-18 | $0.03324 | $0.03328 | $0.03099 | $0.03158 | $516.09 | $598,409 |
| 2019-01-19 | $0.03158 | $0.03237 | $0.02970 | $0.03204 | $443.15 | $607,088 |
| 2019-01-20 | $0.03201 | $0.03252 | $0.02902 | $0.02993 | $908.14 | $567,113 |
| 2019-01-21 | $0.02993 | $0.03003 | $0.02803 | $0.02911 | $1,888.34 | $551,648 |
| 2019-01-22 | $0.02912 | $0.02984 | $0.02896 | $0.02942 | $1,217.68 | $557,424 |
| 2019-01-23 | $0.02941 | $0.02961 | $0.02716 | $0.02898 | $3,638.99 | $549,076 |
| 2019-01-24 | $0.02897 | $0.02955 | $0.02725 | $0.02886 | $1,138.81 | $546,841 |
| 2019-01-25 | $0.02895 | $0.03238 | $0.02889 | $0.03095 | $2,543.92 | $586,543 |
| 2019-01-26 | $0.03095 | $0.03354 | $0.03055 | $0.03350 | $1,394.74 | $634,787 |
| 2019-01-27 | $0.03351 | $0.03396 | $0.03035 | $0.03160 | $998.17 | $598,754 |
| 2019-01-28 | $0.03160 | $0.03160 | $0.02849 | $0.02878 | $613.28 | $545,407 |
| 2019-01-29 | $0.02880 | $0.03070 | $0.02863 | $0.02982 | $544.19 | $565,154 |
| 2019-01-30 | $0.02985 | $0.03102 | $0.02855 | $0.03003 | $611.44 | $569,048 |
| 2019-01-31 | $0.03002 | $0.03059 | $0.02954 | $0.02954 | $198.68 | $559,730 |