Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002689 | $0.002813 | $0.002579 | $0.002652 | $268,000 | $4,667,934 |
| 2017-05-02 | $0.002651 | $0.002782 | $0.002246 | $0.002468 | $250,023 | $4,345,580 |
| 2017-05-03 | $0.002475 | $0.002737 | $0.002359 | $0.002534 | $288,219 | $4,462,706 |
| 2017-05-04 | $0.002564 | $0.002876 | $0.002534 | $0.002735 | $183,743 | $4,819,417 |
| 2017-05-05 | $0.002735 | $0.003255 | $0.002735 | $0.003073 | $262,949 | $5,416,412 |
| 2017-05-06 | $0.003073 | $0.003837 | $0.003006 | $0.003722 | $516,442 | $6,562,174 |
| 2017-05-07 | $0.003722 | $0.003924 | $0.003473 | $0.003541 | $468,574 | $6,245,789 |
| 2017-05-08 | $0.003541 | $0.004316 | $0.003328 | $0.003900 | $478,704 | $6,881,113 |
| 2017-05-09 | $0.003900 | $0.004351 | $0.003460 | $0.003765 | $412,246 | $6,644,877 |
| 2017-05-10 | $0.003769 | $0.004373 | $0.003425 | $0.004373 | $430,072 | $7,721,454 |
| 2017-05-11 | $0.004384 | $0.007052 | $0.004139 | $0.006309 | $4,161,360 | $11,145,019 |
| 2017-05-12 | $0.006440 | $0.01038 | $0.005595 | $0.01016 | $13,143,400 | $17,951,605 |
| 2017-05-13 | $0.01017 | $0.01573 | $0.009220 | $0.01297 | $22,410,400 | $22,928,622 |
| 2017-05-14 | $0.01282 | $0.01423 | $0.009450 | $0.01017 | $7,120,960 | $17,976,919 |
| 2017-05-15 | $0.009951 | $0.01093 | $0.008955 | $0.009507 | $4,605,840 | $16,817,490 |
| 2017-05-16 | $0.009460 | $0.009523 | $0.007379 | $0.007462 | $4,040,710 | $13,204,633 |
| 2017-05-17 | $0.007465 | $0.01128 | $0.006699 | $0.008902 | $6,186,950 | $15,758,684 |
| 2017-05-18 | $0.009058 | $0.009591 | $0.007955 | $0.008866 | $2,625,030 | $15,700,650 |
| 2017-05-19 | $0.008728 | $0.009539 | $0.007897 | $0.009029 | $1,992,930 | $15,994,695 |
| 2017-05-20 | $0.009019 | $0.01185 | $0.008603 | $0.01074 | $3,075,950 | $19,031,839 |
| 2017-05-21 | $0.01116 | $0.01339 | $0.01086 | $0.01164 | $4,931,990 | $20,636,177 |
| 2017-05-22 | $0.01163 | $0.01298 | $0.009303 | $0.01088 | $2,750,300 | $19,288,331 |
| 2017-05-23 | $0.01095 | $0.01299 | $0.01080 | $0.01248 | $1,677,200 | $22,137,510 |
| 2017-05-24 | $0.01265 | $0.01320 | $0.01100 | $0.01117 | $1,613,600 | $19,821,447 |
| 2017-05-25 | $0.01137 | $0.01180 | $0.009496 | $0.009985 | $1,297,920 | $17,727,213 |
| 2017-05-26 | $0.009979 | $0.01152 | $0.008788 | $0.009146 | $767,765 | $16,242,834 |
| 2017-05-27 | $0.009072 | $0.009504 | $0.005910 | $0.008339 | $816,633 | $14,815,206 |
| 2017-05-28 | $0.008370 | $0.009415 | $0.007715 | $0.008490 | $483,064 | $15,089,142 |
| 2017-05-29 | $0.008492 | $0.01034 | $0.008098 | $0.009395 | $870,703 | $16,703,224 |
| 2017-05-30 | $0.009436 | $0.009771 | $0.008338 | $0.008449 | $733,724 | $15,027,057 |
| 2017-05-31 | $0.008501 | $0.009299 | $0.008334 | $0.008858 | $518,743 | $15,759,652 |