Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.05137 | $0.05596 | $0.04642 | $0.05464 | $4,544,490 | $98,365,707 |
| 2018-01-02 | $0.05519 | $0.05834 | $0.04417 | $0.05211 | $8,062,000 | $93,815,168 |
| 2018-01-03 | $0.05284 | $0.05644 | $0.04885 | $0.05346 | $5,819,270 | $96,237,885 |
| 2018-01-04 | $0.05345 | $0.07422 | $0.05316 | $0.06798 | $15,942,800 | $122,388,001 |
| 2018-01-05 | $0.06826 | $0.08390 | $0.06487 | $0.08262 | $16,128,000 | $148,743,716 |
| 2018-01-06 | $0.08047 | $0.1301 | $0.07973 | $0.1126 | $55,668,900 | $202,793,878 |
| 2018-01-07 | $0.1119 | $0.1198 | $0.09653 | $0.1040 | $22,723,600 | $187,242,542 |
| 2018-01-08 | $0.1003 | $0.1027 | $0.07934 | $0.09444 | $13,169,000 | $170,016,351 |
| 2018-01-09 | $0.09327 | $0.1013 | $0.08877 | $0.09307 | $10,854,300 | $167,565,008 |
| 2018-01-10 | $0.09274 | $0.09274 | $0.07744 | $0.08617 | $7,785,210 | $155,142,844 |
| 2018-01-11 | $0.08539 | $0.08937 | $0.06098 | $0.06835 | $10,547,300 | $123,058,268 |
| 2018-01-12 | $0.06882 | $0.08050 | $0.06266 | $0.07470 | $6,389,660 | $134,485,925 |
| 2018-01-13 | $0.07369 | $0.09678 | $0.07135 | $0.08976 | $13,639,500 | $161,603,543 |
| 2018-01-14 | $0.08975 | $0.09714 | $0.07363 | $0.07896 | $8,123,640 | $142,161,673 |
| 2018-01-15 | $0.07727 | $0.08270 | $0.07349 | $0.07351 | $8,683,810 | $132,350,361 |
| 2018-01-16 | $0.07354 | $0.07360 | $0.04055 | $0.04666 | $11,972,700 | $84,007,457 |
| 2018-01-17 | $0.04672 | $0.05397 | $0.03647 | $0.05186 | $10,190,900 | $93,362,742 |
| 2018-01-18 | $0.05202 | $0.05987 | $0.04969 | $0.05547 | $6,753,810 | $99,867,010 |
| 2018-01-19 | $0.05470 | $0.05779 | $0.05050 | $0.05310 | $4,320,440 | $95,594,624 |
| 2018-01-20 | $0.05302 | $0.06335 | $0.05111 | $0.05880 | $6,128,990 | $105,867,363 |
| 2018-01-21 | $0.05885 | $0.06114 | $0.04703 | $0.05021 | $4,905,860 | $90,396,503 |
| 2018-01-22 | $0.05100 | $0.05196 | $0.04147 | $0.04591 | $2,440,540 | $82,645,860 |
| 2018-01-23 | $0.04613 | $0.04924 | $0.04081 | $0.04685 | $2,383,490 | $84,352,762 |
| 2018-01-24 | $0.04633 | $0.04930 | $0.04434 | $0.04799 | $1,939,860 | $86,398,668 |
| 2018-01-25 | $0.04862 | $0.05025 | $0.04503 | $0.04703 | $1,539,010 | $84,676,283 |
| 2018-01-26 | $0.04658 | $0.04879 | $0.04166 | $0.04552 | $2,497,870 | $81,950,388 |
| 2018-01-27 | $0.04589 | $0.05052 | $0.04398 | $0.04799 | $2,476,720 | $86,402,089 |
| 2018-01-28 | $0.04859 | $0.05336 | $0.04767 | $0.05061 | $5,366,920 | $91,106,557 |
| 2018-01-29 | $0.05105 | $0.05225 | $0.04766 | $0.05016 | $2,808,120 | $90,310,626 |
| 2018-01-30 | $0.05019 | $0.05059 | $0.04001 | $0.04065 | $2,025,390 | $73,180,033 |
| 2018-01-31 | $0.04091 | $0.04256 | $0.03735 | $0.04198 | $2,586,740 | $75,583,847 |