BurnerCoin BURN
Xếp hạng #?
20:04:13 08/01/2015
BurnerCoin (BURN)
Không hoạt động
Lịch sử giá BurnerCoin (BURN) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.1113 | $0.1353 | $0.06834 | $0.08047 | $35,819.20 | $175,476 |
| 2014-07-02 | $0.08054 | $0.09679 | $0.05199 | $0.05214 | $38,048.10 | $113,703 |
| 2014-07-03 | $0.05213 | $0.06227 | $0.01659 | $0.03228 | $17,176.10 | $70,392.98 |
| 2014-07-04 | $0.03229 | $0.04085 | $0.01886 | $0.02156 | $8,711.68 | $47,005.43 |
| 2014-07-05 | $0.02108 | $0.05275 | $0.01225 | $0.03166 | $17,736.10 | $69,040.28 |
| 2014-07-06 | $0.03359 | $0.05426 | $0.02860 | $0.02969 | $6,051.53 | $64,745.45 |
| 2014-07-07 | $0.02971 | $0.03866 | $0.02805 | $0.02813 | $5,278.62 | $61,350.92 |
| 2014-07-08 | $0.02788 | $0.03119 | $0.01682 | $0.01689 | $888.89 | $36,830.24 |
| 2014-07-09 | $0.01690 | $0.02175 | $0.01570 | $0.01571 | $2,867.44 | $34,255.44 |
| 2014-07-10 | $0.01572 | $0.01579 | $0.004507 | $0.004922 | $1,027.59 | $10,733.93 |
| 2014-07-11 | $0.004921 | $0.008745 | $0.004446 | $0.006048 | $330.54 | $13,189.53 |
| 2014-07-12 | $0.006047 | $0.007049 | $0.005969 | $0.006020 | $267.98 | $13,129.68 |
| 2014-07-13 | $0.006025 | $0.006916 | $0.004550 | $0.006656 | $164.66 | $14,517.49 |
| 2014-07-14 | $0.006657 | $0.007082 | $0.004945 | $0.005964 | $123.21 | $13,007.53 |
| 2014-07-15 | $0.005971 | $0.01168 | $0.005948 | $0.006277 | $262.18 | $13,689.71 |
| 2014-07-16 | $0.006281 | $0.01118 | $0.006273 | $0.006446 | $140.95 | $14,058.53 |
| 2014-07-17 | $0.006443 | $0.01550 | $0.006436 | $0.01550 | $1,244.84 | $33,813.72 |
| 2014-07-18 | $0.01548 | $0.02747 | $0.007796 | $0.02640 | $1,990.10 | $57,580.95 |
| 2014-07-19 | $0.02641 | $0.03768 | $0.01999 | $0.02517 | $4,343.10 | $54,908.79 |
| 2014-07-20 | $0.02517 | $0.03264 | $0.01091 | $0.01216 | $497.31 | $26,535.16 |
| 2014-07-21 | $0.01217 | $0.01268 | $0.005182 | $0.006647 | $406.13 | $14,498.54 |
| 2014-07-22 | $0.006647 | $0.01272 | $0.006641 | $0.01268 | $86.80 | $27,668.17 |
| 2014-07-23 | $0.01268 | $0.01305 | $0.01035 | $0.01301 | $183.30 | $28,374.26 |
| 2014-07-24 | $0.01301 | $0.01303 | $0.01021 | $0.01027 | $176.37 | $22,411.52 |
| 2014-07-25 | $0.01027 | $0.01138 | $0.007557 | $0.01088 | $14.29 | $23,731.18 |
| 2014-07-26 | $0.01089 | $0.01426 | $0.007544 | $0.01425 | $71.82 | $31,095.60 |
| 2014-07-27 | $0.01425 | $0.01452 | $0.01129 | $0.01188 | $1.09 | $25,908.85 |
| 2014-07-28 | $0.01188 | $0.01189 | $0.007509 | $0.007509 | $7.67 | $16,379.52 |
| 2014-07-29 | $0.007507 | $0.007620 | $0.004878 | $0.004882 | $42.47 | $10,650.84 |
| 2014-07-30 | $0.004883 | $0.004886 | $0.004643 | $0.004663 | $28.39 | $10,172.44 |
| 2014-07-31 | $0.004664 | $0.004800 | $0.003852 | $0.003852 | $89.31 | $8,402.00 |