Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.006057 | $0.006153 | $0.005628 | $0.005850 | $140,227 | $10,531,106 |
| 2017-11-02 | $0.005895 | $0.005910 | $0.004777 | $0.005239 | $268,179 | $9,431,890 |
| 2017-11-03 | $0.005232 | $0.005644 | $0.005105 | $0.005472 | $110,886 | $9,850,667 |
| 2017-11-04 | $0.005457 | $0.006368 | $0.005276 | $0.005568 | $287,602 | $10,025,156 |
| 2017-11-05 | $0.005558 | $0.005922 | $0.005423 | $0.005521 | $120,483 | $9,939,856 |
| 2017-11-06 | $0.005564 | $0.006102 | $0.005443 | $0.005853 | $151,945 | $10,537,803 |
| 2017-11-07 | $0.005770 | $0.006067 | $0.005448 | $0.006067 | $140,991 | $10,923,004 |
| 2017-11-08 | $0.006012 | $0.006436 | $0.005737 | $0.006424 | $266,579 | $11,565,725 |
| 2017-11-09 | $0.006417 | $0.008042 | $0.006195 | $0.007531 | $708,226 | $13,558,251 |
| 2017-11-10 | $0.007632 | $0.007745 | $0.005820 | $0.006203 | $432,921 | $11,167,526 |
| 2017-11-11 | $0.006180 | $0.006374 | $0.005613 | $0.006200 | $222,690 | $11,162,287 |
| 2017-11-12 | $0.006196 | $0.006196 | $0.004798 | $0.005200 | $180,164 | $9,361,083 |
| 2017-11-13 | $0.005248 | $0.005977 | $0.005159 | $0.005801 | $104,437 | $10,443,015 |
| 2017-11-14 | $0.005813 | $0.006109 | $0.005559 | $0.005982 | $129,777 | $10,769,291 |
| 2017-11-15 | $0.005886 | $0.006178 | $0.005869 | $0.006000 | $138,353 | $10,802,417 |
| 2017-11-16 | $0.006071 | $0.007216 | $0.005897 | $0.006401 | $539,295 | $11,524,533 |
| 2017-11-17 | $0.006312 | $0.006476 | $0.005937 | $0.005989 | $105,816 | $10,781,605 |
| 2017-11-18 | $0.005965 | $0.006319 | $0.005746 | $0.006081 | $125,804 | $10,947,920 |
| 2017-11-19 | $0.006033 | $0.006213 | $0.005912 | $0.006161 | $151,674 | $11,092,002 |
| 2017-11-20 | $0.006068 | $0.006183 | $0.005904 | $0.006049 | $91,997.10 | $10,890,328 |
| 2017-11-21 | $0.006040 | $0.006149 | $0.005692 | $0.006016 | $135,811 | $10,831,673 |
| 2017-11-22 | $0.006061 | $0.006391 | $0.005786 | $0.006304 | $299,867 | $11,348,802 |
| 2017-11-23 | $0.006250 | $0.006525 | $0.005953 | $0.006197 | $447,185 | $11,156,670 |
| 2017-11-24 | $0.006088 | $0.007346 | $0.005992 | $0.007239 | $699,374 | $13,032,498 |
| 2017-11-25 | $0.007191 | $0.007236 | $0.006588 | $0.007048 | $438,386 | $12,688,363 |
| 2017-11-26 | $0.006999 | $0.007283 | $0.006598 | $0.007080 | $467,745 | $12,746,550 |
| 2017-11-27 | $0.007081 | $0.008579 | $0.007008 | $0.008223 | $875,309 | $14,803,816 |
| 2017-11-28 | $0.008244 | $0.008424 | $0.007747 | $0.008051 | $521,570 | $14,493,942 |
| 2017-11-29 | $0.007907 | $0.008843 | $0.007014 | $0.007205 | $325,678 | $12,970,836 |
| 2017-11-30 | $0.007316 | $0.008099 | $0.006909 | $0.007730 | $125,331 | $13,916,285 |