Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.009037 | $0.009236 | $0.008804 | $0.008969 | $307,818 | $16,147,050 |
| 2017-10-02 | $0.008965 | $0.009501 | $0.008786 | $0.008894 | $305,262 | $16,013,014 |
| 2017-10-03 | $0.009001 | $0.009001 | $0.007603 | $0.008376 | $429,684 | $15,078,944 |
| 2017-10-04 | $0.008395 | $0.008405 | $0.007622 | $0.007662 | $151,964 | $13,793,502 |
| 2017-10-05 | $0.007687 | $0.007761 | $0.007159 | $0.007417 | $242,526 | $13,352,598 |
| 2017-10-06 | $0.007416 | $0.008091 | $0.007380 | $0.007910 | $219,649 | $14,241,156 |
| 2017-10-07 | $0.007881 | $0.008369 | $0.007639 | $0.007959 | $260,242 | $14,328,959 |
| 2017-10-08 | $0.007919 | $0.008147 | $0.007463 | $0.007484 | $260,845 | $13,473,185 |
| 2017-10-09 | $0.007496 | $0.007571 | $0.006590 | $0.006659 | $254,904 | $11,988,967 |
| 2017-10-10 | $0.006677 | $0.007010 | $0.006511 | $0.006919 | $211,884 | $12,456,911 |
| 2017-10-11 | $0.006933 | $0.007190 | $0.006852 | $0.007067 | $194,096 | $12,723,019 |
| 2017-10-12 | $0.007073 | $0.007121 | $0.006396 | $0.006556 | $327,111 | $11,802,434 |
| 2017-10-13 | $0.006543 | $0.007143 | $0.005952 | $0.006306 | $369,435 | $11,353,735 |
| 2017-10-14 | $0.006308 | $0.006570 | $0.006071 | $0.006258 | $83,839.40 | $11,265,662 |
| 2017-10-15 | $0.006235 | $0.007457 | $0.005796 | $0.006923 | $601,465 | $12,463,428 |
| 2017-10-16 | $0.006880 | $0.007304 | $0.006504 | $0.006781 | $447,214 | $12,208,914 |
| 2017-10-17 | $0.006842 | $0.006895 | $0.006145 | $0.006609 | $222,913 | $11,898,824 |
| 2017-10-18 | $0.006631 | $0.006667 | $0.005883 | $0.006430 | $118,553 | $11,575,771 |
| 2017-10-19 | $0.006432 | $0.006584 | $0.006153 | $0.006375 | $153,225 | $11,478,031 |
| 2017-10-20 | $0.006377 | $0.006496 | $0.006002 | $0.006120 | $178,928 | $11,018,386 |
| 2017-10-21 | $0.006107 | $0.006335 | $0.005805 | $0.005918 | $260,705 | $10,655,221 |
| 2017-10-22 | $0.005920 | $0.006201 | $0.005784 | $0.006129 | $161,221 | $11,034,031 |
| 2017-10-23 | $0.006119 | $0.006223 | $0.005535 | $0.005769 | $161,177 | $10,385,692 |
| 2017-10-24 | $0.005791 | $0.006881 | $0.005474 | $0.006158 | $396,854 | $11,086,817 |
| 2017-10-25 | $0.006161 | $0.007164 | $0.006039 | $0.006797 | $351,960 | $12,237,036 |
| 2017-10-26 | $0.006822 | $0.006888 | $0.006251 | $0.006416 | $165,115 | $11,550,944 |
| 2017-10-27 | $0.006417 | $0.006660 | $0.006264 | $0.006524 | $101,852 | $11,745,633 |
| 2017-10-28 | $0.006542 | $0.006650 | $0.006216 | $0.006341 | $82,599.70 | $11,415,109 |
| 2017-10-29 | $0.006332 | $0.006958 | $0.006247 | $0.006413 | $394,019 | $11,544,697 |
| 2017-10-30 | $0.006342 | $0.006613 | $0.006151 | $0.006394 | $164,926 | $11,510,473 |
| 2017-10-31 | $0.006349 | $0.006627 | $0.005965 | $0.006000 | $168,266 | $10,801,823 |