Breakout BRK
Xếp hạng #?
22:29:02 30/04/2019
Breakout (BRK)
Không hoạt động
Lịch sử giá Breakout (BRK) 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 | $0.02975 | $0.03104 | $0.02962 | $0.03100 | $117.46 | $587,351 |
| 2019-04-02 | $0.03102 | $0.03924 | $0.03098 | $0.03737 | $6,459.57 | $708,063 |
| 2019-04-03 | $0.03741 | $0.04007 | $0.03590 | $0.03702 | $2,457.88 | $701,552 |
| 2019-04-04 | $0.03704 | $0.03793 | $0.03253 | $0.03345 | $4,881.88 | $633,899 |
| 2019-04-05 | $0.03345 | $0.03834 | $0.03345 | $0.03604 | $1,805.84 | $682,884 |
| 2019-04-06 | $0.03596 | $0.03918 | $0.03552 | $0.03720 | $1,196.56 | $704,992 |
| 2019-04-07 | $0.03718 | $0.03800 | $0.03643 | $0.03736 | $790.14 | $707,911 |
| 2019-04-08 | $0.03735 | $0.03845 | $0.03565 | $0.03618 | $1,776.06 | $685,619 |
| 2019-04-09 | $0.03618 | $0.03811 | $0.03497 | $0.03513 | $662.52 | $665,725 |
| 2019-04-10 | $0.03508 | $0.03690 | $0.03319 | $0.03565 | $650.00 | $675,511 |
| 2019-04-11 | $0.03566 | $0.03593 | $0.03113 | $0.03141 | $1,597.00 | $595,272 |
| 2019-04-12 | $0.03140 | $0.03327 | $0.01934 | $0.02099 | $9,390.94 | $397,824 |
| 2019-04-13 | $0.02099 | $0.02820 | $0.02079 | $0.02444 | $12,208.15 | $463,166 |
| 2019-04-14 | $0.02444 | $0.02656 | $0.02186 | $0.02446 | $1,166.60 | $463,429 |
| 2019-04-15 | $0.02446 | $0.02578 | $0.02142 | $0.02146 | $575.96 | $406,709 |
| 2019-04-16 | $0.02147 | $0.02697 | $0.01163 | $0.01570 | $6,906.60 | $297,549 |
| 2019-04-17 | $0.01570 | $0.02067 | $0.009885 | $0.01266 | $13,238.67 | $239,872 |
| 2019-04-18 | $0.01266 | $0.01575 | $0.008953 | $0.01368 | $11,120.40 | $259,137 |
| 2019-04-19 | $0.01367 | $0.01961 | $0.01140 | $0.01222 | $9,086.46 | $231,566 |
| 2019-04-20 | $0.01222 | $0.01396 | $0.008934 | $0.009151 | $3,962.25 | $173,407 |
| 2019-04-21 | $0.009151 | $0.01229 | $0.009138 | $0.009908 | $7,532.80 | $187,749 |
| 2019-04-22 | $0.009903 | $0.01286 | $0.009791 | $0.01167 | $30,276.16 | $221,062 |
| 2019-04-23 | $0.01167 | $0.01321 | $0.008370 | $0.008966 | $11,901.22 | $169,891 |
| 2019-04-24 | $0.008966 | $0.009224 | $0.006970 | $0.007619 | $5,850.22 | $144,380 |
| 2019-04-25 | $0.007620 | $0.01346 | $0.004316 | $0.005240 | $21,154.18 | $99,299.86 |
| 2019-04-26 | $0.005265 | $0.007912 | $0.003215 | $0.005207 | $18,818.80 | $98,660.42 |
| 2019-04-27 | $0.005210 | $0.005229 | $0.005173 | $0.005203 | $0 | $98,602.09 |
| 2019-04-28 | $0.005203 | $0.005203 | $0.005203 | $0.005203 | $0 | $98,602.09 |
| 2019-04-29 | $0.005203 | $0.005203 | $0.005203 | $0.005203 | $0 | $98,602.09 |