Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0009052 | $0.0009174 | $0.0008492 | $0.0009064 | $38,173.20 | $1,555,968 |
| 2017-03-02 | $0.0009080 | $0.0009318 | $0.0007805 | $0.0008632 | $57,737.20 | $1,482,522 |
| 2017-03-03 | $0.0008422 | $0.0009283 | $0.0007956 | $0.0009059 | $35,139.50 | $1,556,425 |
| 2017-03-04 | $0.0009176 | $0.0009639 | $0.0008586 | $0.0009430 | $30,111.10 | $1,620,903 |
| 2017-03-05 | $0.0009410 | $0.001049 | $0.0009195 | $0.0009741 | $49,538.40 | $1,675,168 |
| 2017-03-06 | $0.0009744 | $0.0009902 | $0.0009148 | $0.0009883 | $43,482.90 | $1,700,360 |
| 2017-03-07 | $0.0009886 | $0.001019 | $0.0009215 | $0.0009782 | $40,453.20 | $1,683,541 |
| 2017-03-08 | $0.0009780 | $0.0009952 | $0.0009206 | $0.0009215 | $25,904.20 | $1,586,150 |
| 2017-03-09 | $0.0009215 | $0.0009579 | $0.0009034 | $0.0009288 | $31,202.80 | $1,599,841 |
| 2017-03-10 | $0.0009294 | $0.0009773 | $0.0008391 | $0.0009373 | $39,945.70 | $1,615,217 |
| 2017-03-11 | $0.0009474 | $0.001025 | $0.0009262 | $0.0009673 | $39,612.80 | $1,667,696 |
| 2017-03-12 | $0.0009680 | $0.001002 | $0.0009316 | $0.0009656 | $47,903.10 | $1,665,514 |
| 2017-03-13 | $0.0009649 | $0.001077 | $0.0009419 | $0.001035 | $46,021.60 | $1,785,842 |
| 2017-03-14 | $0.001047 | $0.001112 | $0.001044 | $0.001079 | $33,080.30 | $1,862,692 |
| 2017-03-15 | $0.001091 | $0.001097 | $0.001022 | $0.001051 | $45,816.90 | $1,814,953 |
| 2017-03-16 | $0.001050 | $0.001074 | $0.0009826 | $0.001009 | $46,821.00 | $1,743,436 |
| 2017-03-17 | $0.001003 | $0.001429 | $0.0009585 | $0.001296 | $228,862 | $2,240,558 |
| 2017-03-18 | $0.001306 | $0.001451 | $0.0009407 | $0.0009488 | $205,774 | $1,640,614 |
| 2017-03-19 | $0.0009517 | $0.001165 | $0.0009467 | $0.001091 | $88,323.10 | $1,886,845 |
| 2017-03-20 | $0.001100 | $0.001167 | $0.001068 | $0.001139 | $55,589.10 | $1,970,547 |
| 2017-03-21 | $0.001149 | $0.001240 | $0.001107 | $0.001240 | $42,451.30 | $2,147,104 |
| 2017-03-22 | $0.001221 | $0.001308 | $0.001167 | $0.001217 | $55,971.70 | $2,108,644 |
| 2017-03-23 | $0.001218 | $0.001470 | $0.001201 | $0.001408 | $86,748.30 | $2,440,633 |
| 2017-03-24 | $0.001400 | $0.001514 | $0.001319 | $0.001332 | $121,966 | $2,309,044 |
| 2017-03-25 | $0.001350 | $0.001360 | $0.001160 | $0.001325 | $44,215.20 | $2,297,983 |
| 2017-03-26 | $0.001326 | $0.001592 | $0.001296 | $0.001497 | $124,630 | $2,597,926 |
| 2017-03-27 | $0.001479 | $0.001642 | $0.001438 | $0.001642 | $85,599.80 | $2,850,837 |
| 2017-03-28 | $0.001648 | $0.001657 | $0.001459 | $0.001593 | $80,966.70 | $2,765,391 |
| 2017-03-29 | $0.001591 | $0.001647 | $0.001294 | $0.001425 | $114,617 | $2,475,150 |
| 2017-03-30 | $0.001434 | $0.001448 | $0.001303 | $0.001380 | $59,377.80 | $2,399,114 |
| 2017-03-31 | $0.001372 | $0.001411 | $0.001301 | $0.001398 | $69,049.30 | $2,430,313 |