Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.009844 | $0.01017 | $0.009651 | $0.009931 | $104,639 | $19,737,623 |
| 2018-10-02 | $0.009906 | $0.01027 | $0.008859 | $0.009856 | $148,567 | $19,592,207 |
| 2018-10-03 | $0.009861 | $0.01011 | $0.009315 | $0.009727 | $81,998.20 | $19,337,482 |
| 2018-10-04 | $0.009728 | $0.01029 | $0.009442 | $0.009698 | $53,429.40 | $19,282,865 |
| 2018-10-05 | $0.009724 | $0.01019 | $0.009430 | $0.009640 | $58,439.50 | $19,170,809 |
| 2018-10-06 | $0.009641 | $0.01014 | $0.009367 | $0.01013 | $50,986.90 | $20,138,328 |
| 2018-10-07 | $0.01015 | $0.01050 | $0.009109 | $0.009578 | $64,838.60 | $19,052,741 |
| 2018-10-08 | $0.009615 | $0.01036 | $0.009432 | $0.009935 | $48,586.60 | $19,764,579 |
| 2018-10-09 | $0.009959 | $0.01022 | $0.009395 | $0.009559 | $69,551.40 | $19,020,874 |
| 2018-10-10 | $0.009491 | $0.009940 | $0.009212 | $0.009598 | $64,878.80 | $19,101,217 |
| 2018-10-11 | $0.009572 | $0.009572 | $0.008380 | $0.008467 | $122,322 | $16,852,608 |
| 2018-10-12 | $0.008513 | $0.009082 | $0.008383 | $0.008703 | $38,721.70 | $17,324,941 |
| 2018-10-13 | $0.008704 | $0.009257 | $0.007944 | $0.008350 | $20,466.30 | $16,624,401 |
| 2018-10-14 | $0.008351 | $0.009678 | $0.008015 | $0.008709 | $28,715.90 | $17,341,720 |
| 2018-10-15 | $0.008715 | $0.009675 | $0.008270 | $0.008963 | $56,917.90 | $17,849,390 |
| 2018-10-16 | $0.008990 | $0.009143 | $0.008436 | $0.008796 | $47,165.20 | $17,517,913 |
| 2018-10-17 | $0.008819 | $0.009096 | $0.008275 | $0.008521 | $64,762.40 | $16,974,021 |
| 2018-10-18 | $0.008547 | $0.008767 | $0.007932 | $0.008009 | $80,241.80 | $15,954,986 |
| 2018-10-19 | $0.007991 | $0.008825 | $0.007963 | $0.008639 | $56,165.00 | $17,212,447 |
| 2018-10-20 | $0.008639 | $0.009055 | $0.008205 | $0.008324 | $29,416.40 | $16,587,790 |
| 2018-10-21 | $0.008325 | $0.008914 | $0.008216 | $0.008654 | $38,936.60 | $17,247,345 |
| 2018-10-22 | $0.008651 | $0.008894 | $0.008126 | $0.008723 | $75,550.70 | $17,387,659 |
| 2018-10-23 | $0.008722 | $0.008838 | $0.008013 | $0.008269 | $196,755 | $16,485,908 |
| 2018-10-24 | $0.008215 | $0.008596 | $0.008079 | $0.008488 | $116,109 | $16,924,971 |
| 2018-10-25 | $0.008492 | $0.008651 | $0.008259 | $0.008365 | $152,666 | $16,681,368 |
| 2018-10-26 | $0.008353 | $0.008631 | $0.008284 | $0.008319 | $98,489.70 | $16,590,711 |
| 2018-10-27 | $0.008290 | $0.008645 | $0.008137 | $0.008564 | $101,226 | $17,083,033 |
| 2018-10-28 | $0.008604 | $0.008678 | $0.008126 | $0.008415 | $109,192 | $16,785,093 |
| 2018-10-29 | $0.008343 | $0.008485 | $0.007892 | $0.008037 | $124,604 | $16,033,084 |
| 2018-10-30 | $0.008038 | $0.008155 | $0.007554 | $0.007837 | $68,978.80 | $15,636,457 |
| 2018-10-31 | $0.007856 | $0.008240 | $0.007690 | $0.007956 | $51,292.70 | $15,875,656 |