Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001398 | $0.001478 | $0.001367 | $0.001445 | $57,962.40 | $2,513,214 |
| 2017-04-02 | $0.001445 | $0.001514 | $0.001398 | $0.001496 | $65,847.20 | $2,603,357 |
| 2017-04-03 | $0.001507 | $0.001574 | $0.001444 | $0.001476 | $68,897.20 | $2,569,266 |
| 2017-04-04 | $0.001489 | $0.001581 | $0.001416 | $0.001493 | $62,914.10 | $2,599,896 |
| 2017-04-05 | $0.001494 | $0.001511 | $0.001413 | $0.001497 | $45,709.80 | $2,608,850 |
| 2017-04-06 | $0.001490 | $0.001569 | $0.001447 | $0.001501 | $48,907.90 | $2,615,782 |
| 2017-04-07 | $0.001499 | $0.001514 | $0.001414 | $0.001450 | $33,287.30 | $2,528,290 |
| 2017-04-08 | $0.001438 | $0.001532 | $0.001424 | $0.001483 | $26,107.50 | $2,587,437 |
| 2017-04-09 | $0.001474 | $0.001519 | $0.001463 | $0.001485 | $22,093.30 | $2,591,397 |
| 2017-04-10 | $0.001483 | $0.001494 | $0.001424 | $0.001477 | $30,409.80 | $2,577,848 |
| 2017-04-11 | $0.001459 | $0.001584 | $0.001448 | $0.001552 | $54,885.20 | $2,709,153 |
| 2017-04-12 | $0.001525 | $0.001894 | $0.001515 | $0.001763 | $186,171 | $3,078,312 |
| 2017-04-13 | $0.001775 | $0.001865 | $0.001659 | $0.001745 | $107,951 | $3,048,065 |
| 2017-04-14 | $0.001747 | $0.001857 | $0.001712 | $0.001847 | $63,214.40 | $3,225,968 |
| 2017-04-15 | $0.001856 | $0.002052 | $0.001818 | $0.002034 | $112,202 | $3,553,236 |
| 2017-04-16 | $0.002006 | $0.002684 | $0.001988 | $0.002360 | $714,354 | $4,123,407 |
| 2017-04-17 | $0.002365 | $0.002553 | $0.001936 | $0.002246 | $297,271 | $3,925,409 |
| 2017-04-18 | $0.002251 | $0.002287 | $0.002064 | $0.002275 | $108,822 | $3,976,945 |
| 2017-04-19 | $0.002286 | $0.002400 | $0.002160 | $0.002248 | $160,687 | $3,929,502 |
| 2017-04-20 | $0.002257 | $0.002269 | $0.001932 | $0.002093 | $141,901 | $3,668,265 |
| 2017-04-21 | $0.002104 | $0.002110 | $0.001921 | $0.002066 | $75,873.90 | $3,622,297 |
| 2017-04-22 | $0.002054 | $0.002092 | $0.001973 | $0.002044 | $53,200.40 | $3,585,701 |
| 2017-04-23 | $0.002026 | $0.002037 | $0.001917 | $0.001971 | $41,635.90 | $3,457,837 |
| 2017-04-24 | $0.001961 | $0.002236 | $0.001959 | $0.002212 | $109,084 | $3,882,893 |
| 2017-04-25 | $0.002212 | $0.002273 | $0.002128 | $0.002268 | $90,894.20 | $3,982,349 |
| 2017-04-26 | $0.002268 | $0.002336 | $0.002240 | $0.002294 | $72,099.50 | $4,030,088 |
| 2017-04-27 | $0.002285 | $0.002337 | $0.002227 | $0.002319 | $53,010.90 | $4,074,523 |
| 2017-04-28 | $0.002315 | $0.002461 | $0.002258 | $0.002432 | $89,809.00 | $4,274,752 |
| 2017-04-29 | $0.002443 | $0.002829 | $0.002411 | $0.002806 | $216,381 | $4,934,285 |
| 2017-04-30 | $0.002806 | $0.002836 | $0.002587 | $0.002676 | $155,934 | $4,707,816 |