Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.008804 | $0.01380 | $0.008723 | $0.01117 | $5,005,670 | $19,877,188 |
| 2017-06-02 | $0.01118 | $0.01417 | $0.01088 | $0.01300 | $4,242,500 | $23,145,552 |
| 2017-06-03 | $0.01297 | $0.01462 | $0.01197 | $0.01423 | $2,631,830 | $25,353,534 |
| 2017-06-04 | $0.01415 | $0.01889 | $0.01391 | $0.01624 | $6,790,370 | $28,928,178 |
| 2017-06-05 | $0.01631 | $0.01797 | $0.01566 | $0.01646 | $3,479,570 | $29,334,827 |
| 2017-06-06 | $0.01660 | $0.01814 | $0.01444 | $0.01800 | $2,644,420 | $32,100,279 |
| 2017-06-07 | $0.01783 | $0.01889 | $0.01578 | $0.01614 | $2,345,940 | $28,794,990 |
| 2017-06-08 | $0.01630 | $0.01809 | $0.01604 | $0.01784 | $1,176,810 | $31,823,933 |
| 2017-06-09 | $0.01782 | $0.01862 | $0.01723 | $0.01806 | $1,580,300 | $32,236,931 |
| 2017-06-10 | $0.01820 | $0.01863 | $0.01638 | $0.01675 | $1,779,250 | $29,903,323 |
| 2017-06-11 | $0.01678 | $0.01708 | $0.01565 | $0.01601 | $1,196,640 | $28,589,909 |
| 2017-06-12 | $0.01591 | $0.01682 | $0.01260 | $0.01358 | $1,297,790 | $24,266,232 |
| 2017-06-13 | $0.01343 | $0.01661 | $0.01343 | $0.01534 | $1,545,500 | $27,419,378 |
| 2017-06-14 | $0.01540 | $0.01669 | $0.01384 | $0.01411 | $1,395,760 | $25,217,468 |
| 2017-06-15 | $0.01410 | $0.01517 | $0.01185 | $0.01405 | $1,499,560 | $25,120,094 |
| 2017-06-16 | $0.01410 | $0.01558 | $0.01345 | $0.01540 | $905,045 | $27,554,695 |
| 2017-06-17 | $0.01544 | $0.01546 | $0.01460 | $0.01506 | $776,539 | $26,942,257 |
| 2017-06-18 | $0.01503 | $0.01520 | $0.01441 | $0.01448 | $735,644 | $25,920,831 |
| 2017-06-19 | $0.01446 | $0.01546 | $0.01437 | $0.01503 | $1,342,540 | $26,910,438 |
| 2017-06-20 | $0.01504 | $0.01519 | $0.01402 | $0.01451 | $1,129,990 | $25,997,640 |
| 2017-06-21 | $0.01464 | $0.01548 | $0.01409 | $0.01479 | $1,220,970 | $26,511,369 |
| 2017-06-22 | $0.01482 | $0.01822 | $0.01454 | $0.01709 | $5,761,630 | $30,637,513 |
| 2017-06-23 | $0.01702 | $0.02642 | $0.01701 | $0.02446 | $22,452,500 | $43,853,509 |
| 2017-06-24 | $0.02483 | $0.02603 | $0.01995 | $0.02095 | $9,708,660 | $37,578,871 |
| 2017-06-25 | $0.02087 | $0.02091 | $0.01639 | $0.01705 | $3,868,440 | $30,596,391 |
| 2017-06-26 | $0.01695 | $0.01873 | $0.01385 | $0.01873 | $3,098,010 | $33,624,352 |
| 2017-06-27 | $0.01873 | $0.01910 | $0.01527 | $0.01815 | $4,177,270 | $32,595,844 |
| 2017-06-28 | $0.01834 | $0.01898 | $0.01703 | $0.01862 | $1,689,980 | $33,441,030 |
| 2017-06-29 | $0.01865 | $0.01868 | $0.01702 | $0.01715 | $968,241 | $30,814,384 |
| 2017-06-30 | $0.01723 | $0.01820 | $0.01604 | $0.01703 | $1,395,110 | $30,601,629 |