Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.007692 | $0.008399 | $0.007293 | $0.008390 | $136,634 | $15,104,977 |
| 2017-12-02 | $0.008386 | $0.008499 | $0.007908 | $0.008359 | $180,595 | $15,049,383 |
| 2017-12-03 | $0.008241 | $0.009247 | $0.008108 | $0.008668 | $254,324 | $15,606,030 |
| 2017-12-04 | $0.008820 | $0.01006 | $0.008661 | $0.009837 | $648,276 | $17,710,015 |
| 2017-12-05 | $0.01003 | $0.01245 | $0.009719 | $0.01194 | $2,405,980 | $21,491,737 |
| 2017-12-06 | $0.01210 | $0.01276 | $0.01101 | $0.01108 | $1,529,440 | $19,940,024 |
| 2017-12-07 | $0.01113 | $0.01599 | $0.01091 | $0.01421 | $1,853,830 | $25,577,788 |
| 2017-12-08 | $0.01476 | $0.01578 | $0.01217 | $0.01327 | $1,033,750 | $23,890,149 |
| 2017-12-09 | $0.01317 | $0.01357 | $0.01206 | $0.01303 | $939,128 | $23,457,708 |
| 2017-12-10 | $0.01300 | $0.01617 | $0.01142 | $0.01413 | $2,065,890 | $25,434,481 |
| 2017-12-11 | $0.01380 | $0.01674 | $0.01366 | $0.01467 | $1,831,360 | $26,412,425 |
| 2017-12-12 | $0.01472 | $0.01547 | $0.01434 | $0.01478 | $761,283 | $26,601,641 |
| 2017-12-13 | $0.01479 | $0.01520 | $0.01403 | $0.01486 | $723,123 | $26,759,351 |
| 2017-12-14 | $0.01473 | $0.01756 | $0.01450 | $0.01696 | $1,838,880 | $30,526,202 |
| 2017-12-15 | $0.01713 | $0.01884 | $0.01574 | $0.01836 | $1,978,100 | $33,060,360 |
| 2017-12-16 | $0.01840 | $0.02691 | $0.01821 | $0.02569 | $6,232,820 | $46,257,031 |
| 2017-12-17 | $0.02564 | $0.03105 | $0.02433 | $0.02733 | $6,519,220 | $49,211,209 |
| 2017-12-18 | $0.02752 | $0.03073 | $0.02497 | $0.02989 | $4,268,760 | $53,812,697 |
| 2017-12-19 | $0.02973 | $0.03183 | $0.02539 | $0.02680 | $3,251,980 | $48,244,606 |
| 2017-12-20 | $0.02682 | $0.03812 | $0.02261 | $0.03691 | $5,984,140 | $66,447,842 |
| 2017-12-21 | $0.03596 | $0.04771 | $0.03262 | $0.04043 | $10,784,700 | $72,790,439 |
| 2017-12-22 | $0.04064 | $0.06551 | $0.02368 | $0.05396 | $47,120,000 | $97,153,718 |
| 2017-12-23 | $0.05486 | $0.09581 | $0.05486 | $0.06447 | $57,575,400 | $116,065,748 |
| 2017-12-24 | $0.06265 | $0.06854 | $0.05345 | $0.06854 | $17,775,800 | $123,400,872 |
| 2017-12-25 | $0.07080 | $0.07590 | $0.06279 | $0.06449 | $12,866,300 | $116,109,316 |
| 2017-12-26 | $0.06474 | $0.06941 | $0.05460 | $0.06466 | $9,784,540 | $116,406,372 |
| 2017-12-27 | $0.06520 | $0.08654 | $0.06195 | $0.06336 | $23,804,600 | $114,069,351 |
| 2017-12-28 | $0.06339 | $0.06339 | $0.05139 | $0.05760 | $10,013,700 | $103,692,012 |
| 2017-12-29 | $0.05805 | $0.07117 | $0.05159 | $0.05225 | $6,957,510 | $94,068,116 |
| 2017-12-30 | $0.05263 | $0.05263 | $0.04224 | $0.04520 | $5,302,220 | $81,367,438 |
| 2017-12-31 | $0.04460 | $0.05308 | $0.04291 | $0.05099 | $5,340,470 | $91,806,889 |