BurnerCoin BURN
Xếp hạng #?
20:04:13 08/01/2015
BurnerCoin (BURN)
Không hoạt động
Lịch sử giá BurnerCoin (BURN) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.002056 | $0.002215 | $0.001358 | $0.002215 | $28.23 | $4,832.12 |
| 2014-11-02 | $0.001966 | $0.002195 | $0.001955 | $0.001955 | $5.32 | $4,265.50 |
| 2014-11-03 | $0.001953 | $0.002004 | $0.001953 | $0.001972 | $0.9499 | $4,301.24 |
| 2014-11-04 | $0.002137 | $0.002150 | $0.002134 | $0.002148 | $47.73 | $4,686.20 |
| 2014-11-05 | $0.002149 | $0.002232 | $0.002149 | $0.002207 | $1.97 | $4,813.73 |
| 2014-11-06 | $0.002206 | $0.002231 | $0.001703 | $0.001743 | $99.62 | $3,802.19 |
| 2014-11-07 | $0.001746 | $0.001760 | $0.0007587 | $0.0007602 | $17.43 | $1,658.26 |
| 2014-11-08 | $0.0007596 | $0.001441 | $0.0007596 | $0.001437 | $0.2312 | $3,135.25 |
| 2014-11-09 | $0.001437 | $0.001437 | $0.0006940 | $0.0007120 | $3.22 | $1,553.19 |
| 2014-11-10 | $0.0007100 | $0.0009933 | $0.0007055 | $0.0009723 | $388.44 | $2,121.13 |
| 2014-11-11 | $0.0009695 | $0.0009827 | $0.0006875 | $0.0007354 | $18.20 | $1,604.22 |
| 2014-11-12 | $0.0007360 | $0.0008292 | $0.0005334 | $0.0007031 | $7.38 | $1,533.80 |
| 2014-11-13 | $0.0007093 | $0.0009073 | $0.0003465 | $0.0008793 | $681.05 | $1,918.23 |
| 2014-11-14 | $0.0008745 | $0.0008762 | $0.0003575 | $0.0006683 | $132.74 | $1,457.94 |
| 2014-11-15 | $0.0006714 | $0.0006813 | $0.0006196 | $0.0006281 | $2.61 | $1,370.26 |
| 2014-11-16 | $0.0006258 | $0.0006499 | $0.0006256 | $0.0006478 | $1.34 | $1,413.06 |
| 2014-11-17 | $0.0006485 | $0.0006850 | $0.0006304 | $0.0006470 | $5.24 | $1,411.34 |
| 2014-11-18 | $0.0006476 | $0.0006553 | $0.0006198 | $0.0006266 | $2.04 | $1,366.86 |
| 2014-11-19 | $0.0006244 | $0.0007541 | $0.0005248 | $0.0005708 | $17.17 | $1,245.25 |
| 2014-11-20 | $0.0005705 | $0.0005730 | $0.0005316 | $0.0005332 | $0.2133 | $1,163.11 |
| 2014-11-21 | $0.0005332 | $0.0005332 | $0.0004124 | $0.0004140 | $0.2070 | $903.12 |
| 2014-11-22 | $0.0004149 | $0.0004289 | $0.0004140 | $0.0004286 | $0.2143 | $934.98 |
| 2014-11-23 | $0.0005254 | $0.0005303 | $0.0005247 | $0.0005256 | $1.18 | $1,146.64 |
| 2014-11-24 | $0.0005247 | $0.001148 | $0.0005243 | $0.0009272 | $22.96 | $2,022.59 |
| 2014-11-25 | $0.0009271 | $0.0009710 | $0.0008906 | $0.0009318 | $0.4748 | $2,032.62 |
| 2014-11-28 | $0.0008277 | $0.001431 | $0.0008236 | $0.001408 | $2.53 | $3,071.29 |
| 2014-11-29 | $0.001407 | $0.001420 | $0.0009080 | $0.0009162 | $0.2780 | $1,998.64 |
| 2014-11-30 | $0.0009162 | $0.0009243 | $0.0007564 | $0.0007599 | $0.7791 | $1,657.63 |