Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.04207 | $0.04214 | $0.03185 | $0.03361 | $1,835,060 | $60,502,220 |
| 2018-02-02 | $0.03379 | $0.03379 | $0.02485 | $0.03228 | $2,520,350 | $58,110,468 |
| 2018-02-03 | $0.03249 | $0.03615 | $0.02936 | $0.03441 | $1,009,350 | $61,957,255 |
| 2018-02-04 | $0.03434 | $0.03596 | $0.02763 | $0.02887 | $670,454 | $51,974,730 |
| 2018-02-05 | $0.02841 | $0.02947 | $0.01973 | $0.02049 | $853,689 | $36,884,462 |
| 2018-02-06 | $0.02035 | $0.02694 | $0.01666 | $0.02496 | $1,882,520 | $44,938,462 |
| 2018-02-07 | $0.02457 | $0.02873 | $0.02291 | $0.02421 | $857,591 | $43,593,428 |
| 2018-02-08 | $0.02431 | $0.02840 | $0.02420 | $0.02651 | $787,346 | $47,725,388 |
| 2018-02-09 | $0.02645 | $0.03012 | $0.02494 | $0.02966 | $758,600 | $53,400,599 |
| 2018-02-10 | $0.02968 | $0.03238 | $0.02688 | $0.02847 | $1,132,630 | $51,249,914 |
| 2018-02-11 | $0.02847 | $0.02847 | $0.02536 | $0.02681 | $460,072 | $48,264,050 |
| 2018-02-12 | $0.02664 | $0.02965 | $0.02644 | $0.02893 | $612,743 | $52,075,369 |
| 2018-02-13 | $0.02911 | $0.02957 | $0.02713 | $0.02763 | $463,753 | $49,734,387 |
| 2018-02-14 | $0.02757 | $0.03103 | $0.02757 | $0.03083 | $568,604 | $55,502,496 |
| 2018-02-15 | $0.03086 | $0.03721 | $0.02980 | $0.03715 | $1,602,020 | $66,887,305 |
| 2018-02-16 | $0.03676 | $0.03676 | $0.03388 | $0.03591 | $914,421 | $64,656,324 |
| 2018-02-17 | $0.03598 | $0.04115 | $0.03518 | $0.04014 | $1,136,500 | $72,262,760 |
| 2018-02-18 | $0.04020 | $0.04959 | $0.03749 | $0.03970 | $9,106,550 | $71,475,471 |
| 2018-02-19 | $0.03955 | $0.04165 | $0.03762 | $0.04118 | $1,992,780 | $74,132,233 |
| 2018-02-20 | $0.04126 | $0.04584 | $0.03456 | $0.03495 | $3,360,950 | $62,924,037 |
| 2018-02-21 | $0.03564 | $0.03726 | $0.03224 | $0.03309 | $1,389,060 | $59,569,644 |
| 2018-02-22 | $0.03286 | $0.03597 | $0.02950 | $0.03019 | $1,185,950 | $54,358,920 |
| 2018-02-23 | $0.03017 | $0.03386 | $0.02830 | $0.03206 | $713,586 | $57,727,536 |
| 2018-02-24 | $0.03235 | $0.03335 | $0.02835 | $0.03162 | $700,114 | $56,925,305 |
| 2018-02-25 | $0.03171 | $0.03281 | $0.02994 | $0.03135 | $742,759 | $56,432,192 |
| 2018-02-26 | $0.03169 | $0.03288 | $0.03019 | $0.03271 | $687,782 | $58,880,834 |
| 2018-02-27 | $0.03278 | $0.03896 | $0.03162 | $0.03649 | $1,593,550 | $65,687,379 |
| 2018-02-28 | $0.03618 | $0.04235 | $0.03516 | $0.03516 | $5,951,630 | $63,296,167 |