Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.007121 | $0.008653 | $0.006900 | $0.008299 | $511,084 | $14,991,722 |
| 2017-08-02 | $0.008228 | $0.01011 | $0.007869 | $0.008753 | $871,220 | $15,811,794 |
| 2017-08-03 | $0.008682 | $0.009192 | $0.008419 | $0.008879 | $504,290 | $16,038,888 |
| 2017-08-04 | $0.008865 | $0.009206 | $0.008592 | $0.008634 | $295,126 | $15,596,443 |
| 2017-08-05 | $0.008630 | $0.009628 | $0.008474 | $0.008958 | $466,054 | $16,182,034 |
| 2017-08-06 | $0.009005 | $0.009502 | $0.008603 | $0.008644 | $385,744 | $15,615,682 |
| 2017-08-07 | $0.008657 | $0.009140 | $0.008498 | $0.008861 | $365,268 | $16,006,551 |
| 2017-08-08 | $0.008791 | $0.008791 | $0.008093 | $0.008377 | $316,628 | $15,132,212 |
| 2017-08-09 | $0.008386 | $0.009013 | $0.008164 | $0.008368 | $363,996 | $15,116,442 |
| 2017-08-10 | $0.008393 | $0.008549 | $0.007600 | $0.007677 | $384,725 | $13,811,181 |
| 2017-08-11 | $0.007731 | $0.008366 | $0.007084 | $0.007520 | $727,482 | $13,537,196 |
| 2017-08-12 | $0.007514 | $0.007896 | $0.007063 | $0.007546 | $383,352 | $13,585,922 |
| 2017-08-13 | $0.007450 | $0.007665 | $0.006266 | $0.006299 | $439,552 | $11,340,791 |
| 2017-08-14 | $0.006292 | $0.006722 | $0.005339 | $0.005706 | $500,254 | $10,273,621 |
| 2017-08-15 | $0.005722 | $0.007738 | $0.005213 | $0.007104 | $1,443,490 | $12,789,650 |
| 2017-08-16 | $0.007112 | $0.008480 | $0.006688 | $0.006909 | $1,118,630 | $12,438,332 |
| 2017-08-17 | $0.006906 | $0.007379 | $0.006420 | $0.006575 | $530,695 | $11,837,396 |
| 2017-08-18 | $0.006597 | $0.006774 | $0.005861 | $0.006015 | $362,998 | $10,828,324 |
| 2017-08-19 | $0.005983 | $0.006251 | $0.005416 | $0.005730 | $278,641 | $10,315,821 |
| 2017-08-20 | $0.005719 | $0.006959 | $0.005589 | $0.006733 | $719,879 | $12,121,850 |
| 2017-08-21 | $0.006680 | $0.007184 | $0.006116 | $0.006349 | $644,202 | $11,430,123 |
| 2017-08-22 | $0.006403 | $0.006528 | $0.005756 | $0.006408 | $222,848 | $11,535,983 |
| 2017-08-23 | $0.006395 | $0.006969 | $0.006333 | $0.006725 | $381,262 | $12,106,637 |
| 2017-08-24 | $0.006655 | $0.007235 | $0.006421 | $0.007101 | $457,200 | $12,783,529 |
| 2017-08-25 | $0.007063 | $0.007076 | $0.006526 | $0.006759 | $228,775 | $12,167,867 |
| 2017-08-26 | $0.006761 | $0.007166 | $0.006637 | $0.007017 | $212,462 | $12,633,561 |
| 2017-08-27 | $0.007016 | $0.007496 | $0.006967 | $0.007331 | $264,030 | $13,198,849 |
| 2017-08-28 | $0.007324 | $0.01036 | $0.007136 | $0.009430 | $2,088,580 | $16,977,078 |
| 2017-08-29 | $0.009328 | $0.009909 | $0.008094 | $0.008345 | $1,309,730 | $15,024,466 |
| 2017-08-30 | $0.008334 | $0.009480 | $0.008205 | $0.009009 | $770,055 | $16,219,153 |
| 2017-08-31 | $0.009008 | $0.009780 | $0.008729 | $0.009403 | $802,652 | $16,929,405 |