Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01465 | $0.01570 | $0.01279 | $0.01446 | $72,985.20 | $28,337,421 |
| 2018-07-02 | $0.01446 | $0.01661 | $0.01398 | $0.01557 | $91,007.70 | $30,515,230 |
| 2018-07-03 | $0.01572 | $0.01691 | $0.01518 | $0.01611 | $153,198 | $31,587,403 |
| 2018-07-04 | $0.01607 | $0.01667 | $0.01509 | $0.01651 | $131,628 | $32,361,571 |
| 2018-07-05 | $0.01643 | $0.01669 | $0.01503 | $0.01575 | $128,029 | $30,882,900 |
| 2018-07-06 | $0.01560 | $0.01636 | $0.01472 | $0.01536 | $86,935.80 | $30,124,353 |
| 2018-07-07 | $0.01534 | $0.01586 | $0.01452 | $0.01547 | $90,490.50 | $30,336,545 |
| 2018-07-08 | $0.01557 | $0.01627 | $0.01430 | $0.01480 | $196,749 | $29,043,275 |
| 2018-07-09 | $0.01459 | $0.01502 | $0.01404 | $0.01422 | $161,669 | $27,898,568 |
| 2018-07-10 | $0.01402 | $0.01464 | $0.01236 | $0.01241 | $218,203 | $24,356,777 |
| 2018-07-11 | $0.01239 | $0.01330 | $0.01239 | $0.01265 | $141,514 | $24,821,225 |
| 2018-07-12 | $0.01271 | $0.01360 | $0.01228 | $0.01360 | $140,151 | $26,696,161 |
| 2018-07-13 | $0.01331 | $0.01471 | $0.01251 | $0.01286 | $71,458.60 | $25,253,604 |
| 2018-07-14 | $0.01284 | $0.01399 | $0.01234 | $0.01291 | $103,606 | $25,342,405 |
| 2018-07-15 | $0.01291 | $0.01356 | $0.01246 | $0.01339 | $57,057.40 | $26,304,585 |
| 2018-07-16 | $0.01317 | $0.01376 | $0.01267 | $0.01372 | $125,729 | $26,954,927 |
| 2018-07-17 | $0.01370 | $0.01883 | $0.01344 | $0.01645 | $2,224,490 | $32,318,027 |
| 2018-07-18 | $0.01637 | $0.01679 | $0.01537 | $0.01579 | $671,670 | $31,021,088 |
| 2018-07-19 | $0.01579 | $0.01598 | $0.01301 | $0.01399 | $946,596 | $27,491,930 |
| 2018-07-20 | $0.01400 | $0.01400 | $0.01258 | $0.01271 | $374,921 | $24,974,961 |
| 2018-07-21 | $0.01267 | $0.01371 | $0.01245 | $0.01334 | $122,932 | $26,216,685 |
| 2018-07-22 | $0.01340 | $0.01349 | $0.01286 | $0.01311 | $110,867 | $25,787,473 |
| 2018-07-23 | $0.01309 | $0.01400 | $0.01308 | $0.01346 | $231,114 | $26,466,785 |
| 2018-07-24 | $0.01348 | $0.01399 | $0.01233 | $0.01363 | $639,379 | $26,814,778 |
| 2018-07-25 | $0.01333 | $0.01368 | $0.01261 | $0.01326 | $242,220 | $26,086,933 |
| 2018-07-26 | $0.01321 | $0.01360 | $0.01220 | $0.01248 | $200,373 | $24,549,564 |
| 2018-07-27 | $0.01247 | $0.01302 | $0.01209 | $0.01285 | $185,793 | $25,285,603 |
| 2018-07-28 | $0.01287 | $0.01372 | $0.01263 | $0.01341 | $272,503 | $26,402,323 |
| 2018-07-29 | $0.01346 | $0.01658 | $0.01322 | $0.01485 | $2,726,820 | $29,241,168 |
| 2018-07-30 | $0.01485 | $0.01486 | $0.01269 | $0.01347 | $511,090 | $26,520,836 |
| 2018-07-31 | $0.01345 | $0.01352 | $0.01175 | $0.01184 | $266,049 | $23,315,004 |