Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01691 | $0.01748 | $0.01425 | $0.01508 | $1,029,090 | $27,114,822 |
| 2017-07-02 | $0.01503 | $0.01564 | $0.01412 | $0.01540 | $704,205 | $27,700,852 |
| 2017-07-03 | $0.01528 | $0.01599 | $0.01468 | $0.01579 | $731,360 | $28,409,163 |
| 2017-07-04 | $0.01574 | $0.01688 | $0.01559 | $0.01593 | $810,132 | $28,668,311 |
| 2017-07-05 | $0.01599 | $0.01629 | $0.01508 | $0.01536 | $626,500 | $27,636,919 |
| 2017-07-06 | $0.01551 | $0.01554 | $0.01441 | $0.01448 | $666,014 | $26,075,095 |
| 2017-07-07 | $0.01448 | $0.01480 | $0.01161 | $0.01199 | $953,020 | $21,591,569 |
| 2017-07-08 | $0.01197 | $0.01197 | $0.01048 | $0.01175 | $749,113 | $21,176,199 |
| 2017-07-09 | $0.01189 | $0.01242 | $0.01076 | $0.01091 | $493,320 | $19,653,340 |
| 2017-07-10 | $0.01092 | $0.01117 | $0.008214 | $0.008679 | $635,387 | $15,641,708 |
| 2017-07-11 | $0.008856 | $0.008856 | $0.006459 | $0.007385 | $862,336 | $13,311,570 |
| 2017-07-12 | $0.007358 | $0.009982 | $0.006947 | $0.009873 | $1,034,160 | $17,800,385 |
| 2017-07-13 | $0.01001 | $0.01047 | $0.008465 | $0.008876 | $615,812 | $16,003,221 |
| 2017-07-14 | $0.008781 | $0.009121 | $0.007589 | $0.008168 | $372,944 | $14,731,038 |
| 2017-07-15 | $0.008154 | $0.008169 | $0.006805 | $0.007006 | $224,693 | $12,640,269 |
| 2017-07-16 | $0.007022 | $0.007741 | $0.006001 | $0.006829 | $248,661 | $12,325,252 |
| 2017-07-17 | $0.006837 | $0.008075 | $0.006817 | $0.008026 | $179,571 | $14,490,198 |
| 2017-07-18 | $0.008120 | $0.009442 | $0.007505 | $0.008795 | $350,222 | $15,881,269 |
| 2017-07-19 | $0.008791 | $0.009254 | $0.008267 | $0.008453 | $342,672 | $15,266,629 |
| 2017-07-20 | $0.008447 | $0.009542 | $0.008410 | $0.009132 | $651,562 | $16,496,329 |
| 2017-07-21 | $0.009272 | $0.01033 | $0.008879 | $0.009800 | $446,534 | $17,702,582 |
| 2017-07-22 | $0.009844 | $0.01204 | $0.009786 | $0.01162 | $1,167,350 | $20,991,145 |
| 2017-07-23 | $0.01155 | $0.01287 | $0.01059 | $0.01059 | $1,275,990 | $19,132,315 |
| 2017-07-24 | $0.01065 | $0.01113 | $0.009927 | $0.01058 | $772,262 | $19,111,901 |
| 2017-07-25 | $0.01056 | $0.01103 | $0.008400 | $0.009166 | $536,383 | $16,557,530 |
| 2017-07-26 | $0.009184 | $0.009470 | $0.008336 | $0.008968 | $217,718 | $16,199,809 |
| 2017-07-27 | $0.008962 | $0.009131 | $0.008318 | $0.008727 | $165,907 | $15,765,458 |
| 2017-07-28 | $0.008733 | $0.008866 | $0.007652 | $0.007652 | $394,199 | $13,823,684 |
| 2017-07-29 | $0.007632 | $0.008465 | $0.007425 | $0.008183 | $250,020 | $14,783,163 |
| 2017-07-30 | $0.008211 | $0.008259 | $0.007455 | $0.007705 | $208,552 | $13,919,030 |
| 2017-07-31 | $0.007655 | $0.007968 | $0.007059 | $0.007165 | $179,696 | $12,944,268 |