Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03483 | $0.04005 | $0.03418 | $0.03914 | $2,969,800 | $70,472,862 |
| 2018-03-02 | $0.03885 | $0.04198 | $0.03885 | $0.04110 | $2,856,990 | $73,986,225 |
| 2018-03-03 | $0.04115 | $0.04189 | $0.04003 | $0.04088 | $1,140,910 | $73,596,451 |
| 2018-03-04 | $0.04080 | $0.04127 | $0.03936 | $0.04033 | $863,648 | $72,611,306 |
| 2018-03-05 | $0.04038 | $0.04168 | $0.03952 | $0.03998 | $1,103,440 | $71,977,766 |
| 2018-03-06 | $0.03988 | $0.03988 | $0.03522 | $0.03560 | $822,260 | $64,089,577 |
| 2018-03-07 | $0.03539 | $0.03639 | $0.02924 | $0.03103 | $1,321,710 | $55,862,024 |
| 2018-03-08 | $0.03148 | $0.03366 | $0.02832 | $0.02851 | $1,543,130 | $51,335,790 |
| 2018-03-09 | $0.02829 | $0.03292 | $0.02427 | $0.03292 | $2,857,370 | $59,271,688 |
| 2018-03-10 | $0.03198 | $0.03432 | $0.02847 | $0.02895 | $2,321,450 | $52,124,699 |
| 2018-03-11 | $0.02874 | $0.03169 | $0.02659 | $0.03084 | $963,775 | $55,530,041 |
| 2018-03-12 | $0.03066 | $0.03164 | $0.02834 | $0.02923 | $749,706 | $52,617,812 |
| 2018-03-13 | $0.02908 | $0.02968 | $0.02749 | $0.02860 | $572,333 | $51,495,300 |
| 2018-03-14 | $0.02909 | $0.02917 | $0.02330 | $0.02401 | $1,112,520 | $43,227,419 |
| 2018-03-15 | $0.02396 | $0.02437 | $0.01994 | $0.02224 | $853,700 | $40,046,759 |
| 2018-03-16 | $0.02211 | $0.02244 | $0.02070 | $0.02146 | $278,663 | $38,632,952 |
| 2018-03-17 | $0.02159 | $0.02175 | $0.01761 | $0.01767 | $738,917 | $31,811,284 |
| 2018-03-18 | $0.01809 | $0.01941 | $0.01528 | $0.01932 | $950,854 | $34,782,745 |
| 2018-03-19 | $0.01948 | $0.02166 | $0.01823 | $0.02007 | $725,702 | $36,130,660 |
| 2018-03-20 | $0.02033 | $0.02178 | $0.01886 | $0.02128 | $484,049 | $38,315,732 |
| 2018-03-21 | $0.02134 | $0.02178 | $0.02004 | $0.02061 | $408,928 | $37,103,563 |
| 2018-03-22 | $0.02050 | $0.02132 | $0.01949 | $0.02016 | $219,657 | $36,303,492 |
| 2018-03-23 | $0.02018 | $0.02018 | $0.01823 | $0.01910 | $324,884 | $34,378,569 |
| 2018-03-24 | $0.01937 | $0.01979 | $0.01837 | $0.01871 | $296,513 | $33,691,199 |
| 2018-03-25 | $0.01869 | $0.01956 | $0.01776 | $0.01922 | $580,126 | $34,598,030 |
| 2018-03-26 | $0.01914 | $0.01964 | $0.01660 | $0.01780 | $381,221 | $32,037,047 |
| 2018-03-27 | $0.01751 | $0.01789 | $0.01626 | $0.01632 | $221,182 | $29,384,246 |
| 2018-03-28 | $0.01632 | $0.01762 | $0.01632 | $0.01698 | $280,050 | $30,578,592 |
| 2018-03-29 | $0.01714 | $0.01717 | $0.01382 | $0.01423 | $267,237 | $25,623,516 |
| 2018-03-30 | $0.01420 | $0.01456 | $0.01284 | $0.01347 | $283,063 | $24,242,656 |
| 2018-03-31 | $0.01347 | $0.01434 | $0.01319 | $0.01365 | $126,109 | $24,570,678 |