Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02436 | $0.02661 | $0.02384 | $0.02646 | $810,300 | $51,452,783 |
| 2018-06-02 | $0.02645 | $0.02854 | $0.02644 | $0.02788 | $1,356,350 | $54,221,074 |
| 2018-06-03 | $0.02774 | $0.02788 | $0.02620 | $0.02719 | $712,565 | $52,893,261 |
| 2018-06-04 | $0.02719 | $0.02860 | $0.02603 | $0.02663 | $487,288 | $51,819,132 |
| 2018-06-05 | $0.02704 | $0.03078 | $0.02545 | $0.02738 | $381,443 | $53,273,805 |
| 2018-06-06 | $0.02730 | $0.02978 | $0.02671 | $0.02884 | $701,819 | $56,132,438 |
| 2018-06-07 | $0.02900 | $0.02933 | $0.02748 | $0.02785 | $528,790 | $54,204,088 |
| 2018-06-08 | $0.02772 | $0.02829 | $0.02564 | $0.02632 | $350,060 | $51,235,221 |
| 2018-06-09 | $0.02634 | $0.02753 | $0.02601 | $0.02696 | $373,042 | $52,496,040 |
| 2018-06-10 | $0.02686 | $0.02686 | $0.02030 | $0.02044 | $696,722 | $39,911,498 |
| 2018-06-11 | $0.02066 | $0.02292 | $0.02037 | $0.02224 | $470,311 | $43,439,284 |
| 2018-06-12 | $0.02215 | $0.02286 | $0.01840 | $0.01948 | $447,143 | $38,037,912 |
| 2018-06-13 | $0.01954 | $0.01976 | $0.01649 | $0.01743 | $426,127 | $34,043,010 |
| 2018-06-14 | $0.01746 | $0.01991 | $0.01669 | $0.01940 | $568,502 | $37,902,194 |
| 2018-06-15 | $0.01937 | $0.02030 | $0.01816 | $0.01882 | $206,860 | $36,783,562 |
| 2018-06-16 | $0.01878 | $0.02165 | $0.01653 | $0.01766 | $104,893 | $34,516,932 |
| 2018-06-17 | $0.01692 | $0.01831 | $0.01556 | $0.01702 | $100,173 | $33,275,187 |
| 2018-06-18 | $0.01696 | $0.01860 | $0.01566 | $0.01801 | $143,785 | $35,211,253 |
| 2018-06-19 | $0.01801 | $0.01845 | $0.01644 | $0.01775 | $122,556 | $34,714,011 |
| 2018-06-20 | $0.01774 | $0.01877 | $0.01692 | $0.01820 | $125,764 | $35,601,540 |
| 2018-06-21 | $0.01799 | $0.01885 | $0.01679 | $0.01744 | $119,519 | $34,107,826 |
| 2018-06-22 | $0.01713 | $0.01735 | $0.01500 | $0.01509 | $171,010 | $29,525,324 |
| 2018-06-23 | $0.01520 | $0.01612 | $0.01498 | $0.01578 | $70,135.00 | $30,878,512 |
| 2018-06-24 | $0.01572 | $0.01615 | $0.01321 | $0.01424 | $137,420 | $27,877,577 |
| 2018-06-25 | $0.01425 | $0.01545 | $0.01398 | $0.01509 | $113,587 | $29,543,603 |
| 2018-06-26 | $0.01504 | $0.01540 | $0.01417 | $0.01425 | $87,498.00 | $27,899,410 |
| 2018-06-27 | $0.01435 | $0.01506 | $0.01359 | $0.01451 | $100,492 | $28,415,837 |
| 2018-06-28 | $0.01446 | $0.01539 | $0.01374 | $0.01411 | $96,495.40 | $27,626,344 |
| 2018-06-29 | $0.01406 | $0.01495 | $0.01298 | $0.01411 | $70,155.70 | $27,643,425 |
| 2018-06-30 | $0.01443 | $0.01573 | $0.01382 | $0.01460 | $81,995.70 | $28,612,574 |