Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.009288 | $0.01097 | $0.009288 | $0.01047 | $501,340 | $20,727,820 |
| 2018-09-02 | $0.01048 | $0.01079 | $0.009989 | $0.009989 | $109,728 | $19,769,742 |
| 2018-09-03 | $0.01001 | $0.01059 | $0.009640 | $0.01054 | $66,191.50 | $20,866,091 |
| 2018-09-04 | $0.01056 | $0.01159 | $0.01019 | $0.01126 | $196,802 | $22,296,936 |
| 2018-09-05 | $0.01127 | $0.01250 | $0.01006 | $0.01008 | $193,666 | $19,956,404 |
| 2018-09-06 | $0.01001 | $0.01044 | $0.009297 | $0.01033 | $126,802 | $20,448,270 |
| 2018-09-07 | $0.01026 | $0.01100 | $0.01013 | $0.01057 | $98,534.90 | $20,938,076 |
| 2018-09-08 | $0.01058 | $0.01133 | $0.01016 | $0.01025 | $124,832 | $20,309,066 |
| 2018-09-09 | $0.01025 | $0.01074 | $0.009942 | $0.01037 | $66,585.10 | $20,537,300 |
| 2018-09-10 | $0.01036 | $0.01053 | $0.009752 | $0.009755 | $90,959.30 | $19,328,650 |
| 2018-09-11 | $0.009839 | $0.01010 | $0.009558 | $0.009724 | $55,788.20 | $19,270,369 |
| 2018-09-12 | $0.009717 | $0.009972 | $0.009244 | $0.009972 | $46,963.40 | $19,764,931 |
| 2018-09-13 | $0.009952 | $0.01091 | $0.009854 | $0.01029 | $81,929.40 | $20,388,901 |
| 2018-09-14 | $0.01028 | $0.01061 | $0.009887 | $0.01040 | $38,460.20 | $20,618,886 |
| 2018-09-15 | $0.01039 | $0.01062 | $0.009847 | $0.009980 | $36,190.20 | $19,788,844 |
| 2018-09-16 | $0.010000 | $0.01041 | $0.009730 | $0.01016 | $43,443.80 | $20,148,321 |
| 2018-09-17 | $0.01011 | $0.01036 | $0.009149 | $0.009719 | $38,446.10 | $19,277,253 |
| 2018-09-18 | $0.009676 | $0.01007 | $0.009394 | $0.009484 | $39,035.30 | $18,814,489 |
| 2018-09-19 | $0.009486 | $0.009849 | $0.009040 | $0.009542 | $98,191.20 | $18,931,989 |
| 2018-09-20 | $0.009611 | $0.009667 | $0.009144 | $0.009479 | $88,964.50 | $18,810,978 |
| 2018-09-21 | $0.009482 | $0.01015 | $0.009297 | $0.01001 | $63,715.00 | $19,864,147 |
| 2018-09-22 | $0.01002 | $0.01039 | $0.009323 | $0.009723 | $36,674.10 | $19,300,851 |
| 2018-09-23 | $0.009727 | $0.01042 | $0.009238 | $0.01009 | $57,697.30 | $20,029,750 |
| 2018-09-24 | $0.01009 | $0.01016 | $0.009406 | $0.009493 | $84,961.00 | $18,849,243 |
| 2018-09-25 | $0.009485 | $0.009520 | $0.008688 | $0.009259 | $58,266.50 | $18,387,323 |
| 2018-09-26 | $0.009249 | $0.009783 | $0.008758 | $0.009057 | $36,633.20 | $17,988,707 |
| 2018-09-27 | $0.009065 | $0.009978 | $0.008691 | $0.009697 | $59,815.80 | $19,262,729 |
| 2018-09-28 | $0.009699 | $0.01007 | $0.009379 | $0.009549 | $68,339.90 | $18,971,934 |
| 2018-09-29 | $0.009544 | $0.01032 | $0.009201 | $0.01000 | $72,991.00 | $19,872,346 |
| 2018-09-30 | $0.009998 | $0.01029 | $0.009563 | $0.009870 | $95,471.30 | $19,614,121 |