Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.009388 | $0.01155 | $0.009163 | $0.01118 | $998,297 | $20,132,300 |
| 2017-09-02 | $0.01125 | $0.01175 | $0.009656 | $0.009792 | $1,333,090 | $17,629,504 |
| 2017-09-03 | $0.009845 | $0.01432 | $0.009742 | $0.01341 | $3,666,390 | $24,151,019 |
| 2017-09-04 | $0.01326 | $0.01585 | $0.01005 | $0.01147 | $5,084,980 | $20,655,659 |
| 2017-09-05 | $0.01158 | $0.01373 | $0.01027 | $0.01234 | $2,177,100 | $22,224,115 |
| 2017-09-06 | $0.01239 | $0.01366 | $0.01185 | $0.01304 | $1,367,310 | $23,476,251 |
| 2017-09-07 | $0.01297 | $0.01297 | $0.01145 | $0.01196 | $1,027,290 | $21,526,123 |
| 2017-09-08 | $0.01183 | $0.01301 | $0.01019 | $0.01082 | $1,144,320 | $19,487,058 |
| 2017-09-09 | $0.01087 | $0.01213 | $0.01032 | $0.01134 | $1,045,330 | $20,409,552 |
| 2017-09-10 | $0.01141 | $0.01294 | $0.009951 | $0.01280 | $2,041,340 | $23,037,508 |
| 2017-09-11 | $0.01287 | $0.01577 | $0.01272 | $0.01286 | $7,647,230 | $23,151,830 |
| 2017-09-12 | $0.01294 | $0.01414 | $0.01125 | $0.01217 | $2,138,870 | $21,912,296 |
| 2017-09-13 | $0.01214 | $0.01220 | $0.009904 | $0.01039 | $726,946 | $18,711,652 |
| 2017-09-14 | $0.01045 | $0.01073 | $0.007794 | $0.007794 | $478,949 | $14,031,254 |
| 2017-09-15 | $0.007873 | $0.009362 | $0.006442 | $0.008702 | $677,997 | $15,666,215 |
| 2017-09-16 | $0.008679 | $0.009766 | $0.008365 | $0.008751 | $274,772 | $15,755,386 |
| 2017-09-17 | $0.008782 | $0.008916 | $0.007959 | $0.008598 | $214,199 | $15,479,934 |
| 2017-09-18 | $0.008567 | $0.01002 | $0.008567 | $0.009785 | $476,961 | $17,616,847 |
| 2017-09-19 | $0.009830 | $0.01011 | $0.009079 | $0.009227 | $264,347 | $16,610,907 |
| 2017-09-20 | $0.009214 | $0.009726 | $0.008883 | $0.009328 | $245,077 | $16,792,814 |
| 2017-09-21 | $0.009320 | $0.009369 | $0.007597 | $0.007692 | $362,019 | $13,847,746 |
| 2017-09-22 | $0.007702 | $0.008245 | $0.007330 | $0.007843 | $318,783 | $14,119,669 |
| 2017-09-23 | $0.007821 | $0.008154 | $0.007603 | $0.008077 | $129,049 | $14,542,173 |
| 2017-09-24 | $0.008053 | $0.008100 | $0.007763 | $0.007808 | $117,166 | $14,057,413 |
| 2017-09-25 | $0.007847 | $0.008457 | $0.007703 | $0.008279 | $248,783 | $14,905,049 |
| 2017-09-26 | $0.008295 | $0.008473 | $0.008033 | $0.008329 | $203,837 | $14,995,012 |
| 2017-09-27 | $0.008276 | $0.008946 | $0.008276 | $0.008808 | $257,686 | $15,857,555 |
| 2017-09-28 | $0.008909 | $0.009084 | $0.008641 | $0.008756 | $245,497 | $15,764,226 |
| 2017-09-29 | $0.008750 | $0.009842 | $0.008059 | $0.009048 | $882,785 | $16,289,439 |
| 2017-09-30 | $0.009049 | $0.009807 | $0.008779 | $0.009141 | $524,599 | $16,456,996 |