Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01365 | $0.01417 | $0.01240 | $0.01347 | $150,876 | $24,258,139 |
| 2018-04-02 | $0.01354 | $0.01484 | $0.01335 | $0.01442 | $232,852 | $25,954,419 |
| 2018-04-03 | $0.01443 | $0.01746 | $0.01437 | $0.01734 | $1,803,450 | $33,345,145 |
| 2018-04-04 | $0.01758 | $0.01758 | $0.01430 | $0.01434 | $382,370 | $27,589,942 |
| 2018-04-05 | $0.01430 | $0.01469 | $0.01329 | $0.01395 | $242,803 | $26,837,696 |
| 2018-04-06 | $0.01388 | $0.01399 | $0.01287 | $0.01347 | $153,068 | $25,919,563 |
| 2018-04-07 | $0.01344 | $0.01429 | $0.01335 | $0.01382 | $117,871 | $26,588,335 |
| 2018-04-08 | $0.01383 | $0.01489 | $0.01383 | $0.01447 | $481,718 | $27,847,184 |
| 2018-04-09 | $0.01449 | $0.01689 | $0.01421 | $0.01498 | $1,943,440 | $28,844,858 |
| 2018-04-10 | $0.01499 | $0.01554 | $0.01450 | $0.01548 | $313,943 | $29,805,939 |
| 2018-04-11 | $0.01528 | $0.01700 | $0.01504 | $0.01640 | $845,217 | $31,582,355 |
| 2018-04-12 | $0.01662 | $0.01914 | $0.01583 | $0.01871 | $1,034,790 | $36,044,954 |
| 2018-04-13 | $0.01875 | $0.02102 | $0.01867 | $0.01952 | $751,094 | $37,606,395 |
| 2018-04-14 | $0.01963 | $0.02201 | $0.01934 | $0.02083 | $1,422,810 | $40,133,013 |
| 2018-04-15 | $0.02111 | $0.02288 | $0.02104 | $0.02255 | $1,085,260 | $43,463,275 |
| 2018-04-16 | $0.02272 | $0.02283 | $0.02019 | $0.02098 | $476,838 | $40,442,313 |
| 2018-04-17 | $0.02105 | $0.02227 | $0.02031 | $0.02072 | $1,270,210 | $39,947,402 |
| 2018-04-18 | $0.02071 | $0.02256 | $0.02043 | $0.02235 | $869,033 | $43,110,137 |
| 2018-04-19 | $0.02251 | $0.02334 | $0.02159 | $0.02290 | $1,174,730 | $44,180,261 |
| 2018-04-20 | $0.02278 | $0.02693 | $0.02278 | $0.02585 | $5,819,040 | $49,865,271 |
| 2018-04-21 | $0.02566 | $0.02567 | $0.02338 | $0.02452 | $709,272 | $47,312,120 |
| 2018-04-22 | $0.02453 | $0.02586 | $0.02405 | $0.02520 | $566,755 | $48,644,188 |
| 2018-04-23 | $0.02504 | $0.02623 | $0.02485 | $0.02616 | $683,639 | $50,501,921 |
| 2018-04-24 | $0.02618 | $0.02755 | $0.02575 | $0.02664 | $1,082,730 | $51,435,369 |
| 2018-04-25 | $0.02670 | $0.02678 | $0.02227 | $0.02267 | $717,417 | $43,777,876 |
| 2018-04-26 | $0.02284 | $0.02573 | $0.02128 | $0.02551 | $685,691 | $49,276,581 |
| 2018-04-27 | $0.02561 | $0.02666 | $0.02407 | $0.02419 | $635,832 | $46,725,937 |
| 2018-04-28 | $0.02416 | $0.02564 | $0.02403 | $0.02497 | $657,782 | $48,247,822 |
| 2018-04-29 | $0.02500 | $0.02535 | $0.02401 | $0.02486 | $533,155 | $48,057,378 |
| 2018-04-30 | $0.02486 | $0.02546 | $0.02384 | $0.02484 | $590,824 | $48,010,579 |