Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02479 | $0.03068 | $0.02364 | $0.02969 | $6,419,140 | $57,406,559 |
| 2018-05-02 | $0.02999 | $0.03349 | $0.02910 | $0.03149 | $5,571,160 | $60,892,398 |
| 2018-05-03 | $0.03150 | $0.03215 | $0.03045 | $0.03150 | $1,927,480 | $60,927,556 |
| 2018-05-04 | $0.03145 | $0.03322 | $0.03049 | $0.03272 | $1,105,910 | $63,308,056 |
| 2018-05-05 | $0.03247 | $0.03351 | $0.03202 | $0.03282 | $577,187 | $63,505,649 |
| 2018-05-06 | $0.03301 | $0.03345 | $0.02996 | $0.03318 | $920,789 | $64,221,967 |
| 2018-05-07 | $0.03288 | $0.03288 | $0.02931 | $0.03014 | $727,281 | $58,343,415 |
| 2018-05-08 | $0.03039 | $0.03057 | $0.02831 | $0.02938 | $863,759 | $56,888,075 |
| 2018-05-09 | $0.02934 | $0.02975 | $0.02776 | $0.02928 | $552,442 | $56,698,728 |
| 2018-05-10 | $0.02933 | $0.02973 | $0.02755 | $0.02755 | $524,710 | $53,359,120 |
| 2018-05-11 | $0.02758 | $0.02758 | $0.02435 | $0.02489 | $838,648 | $48,207,706 |
| 2018-05-12 | $0.02479 | $0.02541 | $0.02353 | $0.02412 | $445,602 | $46,731,816 |
| 2018-05-13 | $0.02429 | $0.02709 | $0.02394 | $0.02688 | $327,966 | $52,082,362 |
| 2018-05-14 | $0.02689 | $0.02703 | $0.02480 | $0.02575 | $372,616 | $49,914,345 |
| 2018-05-15 | $0.02578 | $0.02723 | $0.02558 | $0.02698 | $470,239 | $52,300,928 |
| 2018-05-16 | $0.02695 | $0.02695 | $0.02507 | $0.02636 | $334,012 | $51,099,755 |
| 2018-05-17 | $0.02637 | $0.02685 | $0.02471 | $0.02486 | $289,900 | $48,200,385 |
| 2018-05-18 | $0.02488 | $0.02543 | $0.02417 | $0.02543 | $186,387 | $49,323,598 |
| 2018-05-19 | $0.02543 | $0.02550 | $0.02452 | $0.02482 | $204,972 | $48,139,142 |
| 2018-05-20 | $0.02483 | $0.02643 | $0.02436 | $0.02608 | $161,382 | $50,607,047 |
| 2018-05-21 | $0.02606 | $0.02646 | $0.02502 | $0.02561 | $180,325 | $49,707,095 |
| 2018-05-22 | $0.02547 | $0.02609 | $0.02399 | $0.02494 | $294,459 | $48,414,929 |
| 2018-05-23 | $0.02439 | $0.02501 | $0.02167 | $0.02214 | $394,061 | $42,986,739 |
| 2018-05-24 | $0.02210 | $0.02364 | $0.02140 | $0.02333 | $421,416 | $45,290,129 |
| 2018-05-25 | $0.02338 | $0.02447 | $0.02293 | $0.02364 | $472,630 | $45,910,469 |
| 2018-05-26 | $0.02349 | $0.02507 | $0.02298 | $0.02422 | $303,166 | $47,052,611 |
| 2018-05-27 | $0.02363 | $0.02477 | $0.02268 | $0.02281 | $294,085 | $44,307,710 |
| 2018-05-28 | $0.02357 | $0.02400 | $0.02125 | $0.02156 | $333,409 | $41,896,347 |
| 2018-05-29 | $0.02161 | $0.02437 | $0.02097 | $0.02326 | $375,949 | $45,210,974 |
| 2018-05-30 | $0.02309 | $0.02458 | $0.02233 | $0.02360 | $383,480 | $45,865,277 |
| 2018-05-31 | $0.02359 | $0.02485 | $0.02303 | $0.02410 | $343,452 | $46,857,137 |