Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) 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 | $0.02603 | $0.02702 | $0.02449 | $0.02641 | $1,328.75 | $500,429 |
| 2019-03-02 | $0.02638 | $0.02696 | $0.02368 | $0.02441 | $1,713.34 | $462,529 |
| 2019-03-03 | $0.02438 | $0.02567 | $0.02375 | $0.02560 | $348.22 | $485,170 |
| 2019-03-04 | $0.02556 | $0.02575 | $0.02306 | $0.02376 | $529.00 | $450,222 |
| 2019-03-05 | $0.02377 | $0.02586 | $0.02323 | $0.02486 | $266.59 | $471,068 |
| 2019-03-06 | $0.02483 | $0.02720 | $0.02416 | $0.02620 | $1,769.39 | $496,430 |
| 2019-03-07 | $0.02623 | $0.02916 | $0.02537 | $0.02762 | $1,410.09 | $523,358 |
| 2019-03-08 | $0.02764 | $0.02813 | $0.02650 | $0.02721 | $646.38 | $515,627 |
| 2019-03-09 | $0.02719 | $0.02979 | $0.02717 | $0.02754 | $785.74 | $521,816 |
| 2019-03-10 | $0.02757 | $0.02962 | $0.02648 | $0.02781 | $995.14 | $526,922 |
| 2019-03-11 | $0.02782 | $0.02830 | $0.02645 | $0.02819 | $41.44 | $534,151 |
| 2019-03-12 | $0.02822 | $0.02883 | $0.02716 | $0.02789 | $295.77 | $528,510 |
| 2019-03-13 | $0.02793 | $0.02957 | $0.02695 | $0.02891 | $598.41 | $547,903 |
| 2019-03-14 | $0.02890 | $0.02930 | $0.02779 | $0.02894 | $201.54 | $548,333 |
| 2019-03-15 | $0.02893 | $0.03058 | $0.02776 | $0.02912 | $1,133.63 | $551,874 |
| 2019-03-16 | $0.02912 | $0.03098 | $0.02849 | $0.02886 | $398.80 | $546,888 |
| 2019-03-17 | $0.02886 | $0.03105 | $0.02852 | $0.03035 | $108.18 | $575,019 |
| 2019-03-18 | $0.03037 | $0.03053 | $0.02934 | $0.02951 | $6.41 | $559,157 |
| 2019-03-19 | $0.02953 | $0.03088 | $0.02872 | $0.03018 | $220.27 | $571,809 |
| 2019-03-20 | $0.03019 | $0.03052 | $0.02927 | $0.03046 | $190.74 | $577,137 |
| 2019-03-21 | $0.03048 | $0.03051 | $0.02818 | $0.02822 | $317.92 | $534,813 |
| 2019-03-22 | $0.02820 | $0.02856 | $0.02811 | $0.02838 | $300.12 | $537,701 |
| 2019-03-23 | $0.02836 | $0.02988 | $0.02749 | $0.02864 | $447.77 | $542,655 |
| 2019-03-24 | $0.02861 | $0.02955 | $0.02751 | $0.02800 | $1,266.50 | $530,589 |
| 2019-03-25 | $0.02803 | $0.02896 | $0.02701 | $0.02709 | $752.50 | $513,286 |
| 2019-03-26 | $0.02702 | $0.02816 | $0.02691 | $0.02807 | $148.45 | $531,974 |
| 2019-03-27 | $0.02808 | $0.02952 | $0.02773 | $0.02810 | $427.87 | $532,387 |
| 2019-03-28 | $0.02810 | $0.02945 | $0.02790 | $0.02851 | $238.51 | $540,171 |
| 2019-03-29 | $0.02851 | $0.02991 | $0.02835 | $0.02959 | $320.36 | $560,678 |
| 2019-03-30 | $0.02954 | $0.03097 | $0.02839 | $0.02894 | $709.24 | $548,455 |
| 2019-03-31 | $0.02894 | $0.03064 | $0.02879 | $0.02977 | $1,162.05 | $564,069 |