Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 08/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-08-01 | $0.01222 | $0.01239 | $0.01151 | $0.01198 | $154,416 | $23,598,151 |
2018-08-02 | $0.01195 | $0.01257 | $0.01154 | $0.01185 | $205,482 | $23,350,440 |
2018-08-03 | $0.01185 | $0.01221 | $0.01092 | $0.01157 | $170,547 | $22,795,318 |
2018-08-04 | $0.01159 | $0.01205 | $0.01038 | $0.01088 | $108,726 | $21,429,291 |
2018-08-05 | $0.01091 | $0.01159 | $0.01061 | $0.01143 | $58,765.80 | $22,519,187 |
2018-08-06 | $0.01148 | $0.01170 | $0.01039 | $0.01052 | $105,284 | $20,740,821 |
2018-08-07 | $0.01053 | $0.01107 | $0.009887 | $0.01014 | $141,022 | $19,993,196 |
2018-08-08 | $0.01001 | $0.01006 | $0.008754 | $0.008981 | $106,332 | $17,707,665 |
2018-08-09 | $0.009035 | $0.009643 | $0.008506 | $0.009514 | $89,100.00 | $18,761,193 |
2018-08-10 | $0.009506 | $0.009955 | $0.008615 | $0.008708 | $49,500.80 | $17,174,697 |
2018-08-11 | $0.008703 | $0.008925 | $0.007743 | $0.008036 | $44,364.20 | $15,850,264 |
2018-08-12 | $0.007975 | $0.008472 | $0.007892 | $0.008362 | $59,335.50 | $16,497,143 |
2018-08-13 | $0.008359 | $0.008660 | $0.007839 | $0.008136 | $78,190.70 | $16,053,555 |
2018-08-14 | $0.008128 | $0.008341 | $0.007211 | $0.008213 | $132,444 | $16,207,303 |
2018-08-15 | $0.008206 | $0.008723 | $0.007885 | $0.007903 | $43,216.50 | $15,598,999 |
2018-08-16 | $0.007893 | $0.008745 | $0.007410 | $0.007543 | $57,631.50 | $14,889,844 |
2018-08-17 | $0.007490 | $0.009416 | $0.007490 | $0.008837 | $115,890 | $17,447,525 |
2018-08-18 | $0.008926 | $0.009308 | $0.008152 | $0.008504 | $56,804.00 | $16,791,706 |
2018-08-19 | $0.008500 | $0.009344 | $0.008136 | $0.008598 | $49,937.70 | $16,981,438 |
2018-08-20 | $0.008548 | $0.009504 | $0.007864 | $0.008100 | $63,558.90 | $15,999,147 |
2018-08-21 | $0.008091 | $0.009044 | $0.007875 | $0.008133 | $43,424.50 | $16,066,778 |
2018-08-22 | $0.008183 | $0.009059 | $0.007536 | $0.008253 | $33,605.50 | $16,307,429 |
2018-08-23 | $0.008255 | $0.008767 | $0.007823 | $0.008450 | $34,836.60 | $16,699,574 |
2018-08-24 | $0.008363 | $0.009948 | $0.007412 | $0.009351 | $28,697.70 | $18,481,537 |
2018-08-25 | $0.008211 | $0.01106 | $0.007535 | $0.008695 | $28,706.30 | $17,187,796 |
2018-08-26 | $0.008587 | $0.01140 | $0.007399 | $0.009087 | $28,394.40 | $17,965,672 |
2018-08-27 | $0.009093 | $0.009093 | $0.008130 | $0.008762 | $70,976.10 | $17,325,479 |
2018-08-28 | $0.008699 | $0.01006 | $0.008688 | $0.009271 | $57,531.20 | $18,334,567 |
2018-08-29 | $0.009125 | $0.009792 | $0.008843 | $0.009301 | $51,920.30 | $18,397,348 |
2018-08-30 | $0.009306 | $0.009607 | $0.008525 | $0.009600 | $86,558.40 | $18,991,954 |
2018-08-31 | $0.009398 | $0.009398 | $0.008638 | $0.009298 | $120,402 | $18,397,099 |