BurnerCoin BURN
Xếp hạng #?
20:04:13 08/01/2015
BurnerCoin (BURN)
Không hoạt động
Lịch sử giá BurnerCoin (BURN) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.003851 | $0.008522 | $0.003851 | $0.007734 | $199.27 | $16,871.16 |
| 2014-08-02 | $0.007734 | $0.007734 | $0.004220 | $0.006011 | $51.60 | $13,113.15 |
| 2014-08-03 | $0.006007 | $0.006743 | $0.004333 | $0.005873 | $167.52 | $12,810.65 |
| 2014-08-04 | $0.005868 | $0.005878 | $0.004409 | $0.004704 | $113.97 | $10,262.36 |
| 2014-08-05 | $0.004706 | $0.005036 | $0.004705 | $0.004976 | $13.28 | $10,855.37 |
| 2014-08-06 | $0.004981 | $0.004990 | $0.002817 | $0.004801 | $57.02 | $10,473.42 |
| 2014-08-07 | $0.004801 | $0.005016 | $0.004412 | $0.004975 | $13.93 | $10,852.84 |
| 2014-08-08 | $0.004975 | $0.005053 | $0.004414 | $0.004415 | $12.43 | $9,630.46 |
| 2014-08-09 | $0.004414 | $0.004414 | $0.004378 | $0.004391 | $1.32 | $9,578.37 |
| 2014-08-10 | $0.004389 | $0.004393 | $0.004380 | $0.004383 | $1.31 | $9,560.31 |
| 2014-08-11 | $0.004159 | $0.004630 | $0.0004109 | $0.001060 | $57.49 | $2,312.93 |
| 2014-08-12 | $0.001061 | $0.001061 | $0.0001759 | $0.0001766 | $3.09 | $385.22 |
| 2014-08-13 | $0.0001768 | $0.001918 | $0.0001415 | $0.0001421 | $8.77 | $310.05 |
| 2014-08-14 | $0.0001420 | $0.004383 | $0.0001420 | $0.002611 | $485.26 | $5,695.40 |
| 2014-08-15 | $0.002637 | $0.01997 | $0.002635 | $0.005515 | $745.25 | $12,030.80 |
| 2014-08-16 | $0.005551 | $0.01492 | $0.005446 | $0.007507 | $70.66 | $16,377.11 |
| 2014-08-17 | $0.007268 | $0.009293 | $0.003639 | $0.009007 | $21.64 | $19,648.20 |
| 2014-08-18 | $0.009002 | $0.009711 | $0.003367 | $0.003461 | $90.83 | $7,549.90 |
| 2014-08-19 | $0.003461 | $0.005493 | $0.003417 | $0.005493 | $48.13 | $11,982.66 |
| 2014-08-20 | $0.005491 | $0.005613 | $0.003980 | $0.004121 | $6.87 | $8,990.73 |
| 2014-08-21 | $0.004109 | $0.004282 | $0.004109 | $0.004133 | $16.07 | $9,015.34 |
| 2014-08-22 | $0.004135 | $0.004673 | $0.004010 | $0.004061 | $142.25 | $8,858.75 |
| 2014-08-23 | $0.004056 | $0.004063 | $0.003789 | $0.003835 | $208.45 | $8,366.27 |
| 2014-08-24 | $0.003837 | $0.003889 | $0.001491 | $0.001520 | $2.53 | $3,315.33 |
| 2014-08-25 | $0.001520 | $0.004860 | $0.001493 | $0.004397 | $18.22 | $9,591.50 |
| 2014-08-26 | $0.004397 | $0.004466 | $0.003556 | $0.003581 | $131.49 | $7,811.76 |
| 2014-08-27 | $0.003585 | $0.003645 | $0.003576 | $0.003578 | $9.29 | $7,805.39 |
| 2014-08-28 | $0.003576 | $0.003613 | $0.003421 | $0.003428 | $6.64 | $7,477.48 |
| 2014-08-29 | $0.003432 | $0.003432 | $0.003070 | $0.003087 | $7.57 | $6,733.49 |
| 2014-08-30 | $0.003087 | $0.003782 | $0.003045 | $0.003777 | $1.31 | $8,238.98 |
| 2014-08-31 | $0.003767 | $0.003782 | $0.002422 | $0.003225 | $229.73 | $7,034.97 |