Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.007956 | $0.008411 | $0.007715 | $0.008205 | $146,190 | $16,374,629 |
| 2018-11-02 | $0.008180 | $0.008330 | $0.007884 | $0.007942 | $69,058.80 | $15,851,989 |
| 2018-11-03 | $0.007942 | $0.008286 | $0.007918 | $0.008022 | $54,992.10 | $16,013,808 |
| 2018-11-04 | $0.008022 | $0.008236 | $0.007735 | $0.007836 | $45,938.00 | $15,645,168 |
| 2018-11-05 | $0.007836 | $0.008166 | $0.007453 | $0.007721 | $69,712.40 | $15,418,450 |
| 2018-11-06 | $0.007748 | $0.008177 | $0.007417 | $0.008177 | $113,105 | $15,961,709 |
| 2018-11-07 | $0.008200 | $0.008356 | $0.007852 | $0.008209 | $45,905.40 | $16,396,555 |
| 2018-11-08 | $0.008176 | $0.008283 | $0.007841 | $0.008167 | $60,698.40 | $16,313,801 |
| 2018-11-09 | $0.008167 | $0.008392 | $0.007893 | $0.008389 | $49,280.20 | $16,759,700 |
| 2018-11-10 | $0.008388 | $0.008417 | $0.007931 | $0.008167 | $43,756.80 | $16,318,991 |
| 2018-11-11 | $0.008136 | $0.008938 | $0.007682 | $0.008385 | $205,821 | $16,757,190 |
| 2018-11-12 | $0.008458 | $0.009015 | $0.008294 | $0.008444 | $330,689 | $16,876,456 |
| 2018-11-13 | $0.008409 | $0.008409 | $0.007928 | $0.008044 | $109,536 | $16,081,993 |
| 2018-11-14 | $0.008024 | $0.008032 | $0.006674 | $0.006736 | $95,072.60 | $13,468,360 |
| 2018-11-15 | $0.006767 | $0.006911 | $0.006169 | $0.006639 | $101,467 | $13,275,425 |
| 2018-11-16 | $0.006637 | $0.006963 | $0.006528 | $0.006907 | $35,143.00 | $13,813,715 |
| 2018-11-17 | $0.006918 | $0.006918 | $0.006285 | $0.006340 | $76,942.90 | $12,680,507 |
| 2018-11-18 | $0.006357 | $0.007011 | $0.006187 | $0.006647 | $32,859.60 | $13,297,444 |
| 2018-11-19 | $0.006649 | $0.006673 | $0.005293 | $0.005552 | $50,763.60 | $11,108,288 |
| 2018-11-20 | $0.005518 | $0.005767 | $0.004668 | $0.004964 | $142,800 | $9,932,496 |
| 2018-11-21 | $0.004967 | $0.005362 | $0.004839 | $0.005337 | $32,223.10 | $10,680,462 |
| 2018-11-22 | $0.005322 | $0.005525 | $0.005150 | $0.005216 | $37,871.00 | $10,440,856 |
| 2018-11-23 | $0.005210 | $0.005405 | $0.004867 | $0.004959 | $21,086.00 | $9,926,321 |
| 2018-11-24 | $0.004938 | $0.005494 | $0.004547 | $0.004644 | $54,755.90 | $9,297,918 |
| 2018-11-25 | $0.004700 | $0.005424 | $0.004311 | $0.005225 | $79,475.30 | $10,461,250 |
| 2018-11-26 | $0.005223 | $0.005316 | $0.004576 | $0.004873 | $30,356.90 | $9,759,268 |
| 2018-11-27 | $0.004860 | $0.005063 | $0.004627 | $0.005061 | $34,652.50 | $10,135,464 |
| 2018-11-28 | $0.005065 | $0.005891 | $0.005065 | $0.005696 | $53,904.10 | $11,409,047 |
| 2018-11-29 | $0.005719 | $0.006265 | $0.005579 | $0.006226 | $60,456.46 | $12,473,551 |
| 2018-11-30 | $0.006240 | $0.006896 | $0.005943 | $0.006325 | $247,991 | $12,673,754 |