Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.006343 | $0.007393 | $0.006162 | $0.007134 | $161,307 | $14,295,045 |
| 2018-12-02 | $0.007116 | $0.007164 | $0.006253 | $0.006389 | $48,307.67 | $12,804,158 |
| 2018-12-03 | $0.006419 | $0.006774 | $0.005882 | $0.006068 | $54,175.50 | $12,161,395 |
| 2018-12-04 | $0.006115 | $0.006789 | $0.005894 | $0.006680 | $34,686.99 | $13,390,210 |
| 2018-12-05 | $0.006684 | $0.006756 | $0.005887 | $0.006417 | $35,972.80 | $12,865,567 |
| 2018-12-06 | $0.006415 | $0.006589 | $0.005778 | $0.005778 | $105,497 | $11,584,623 |
| 2018-12-07 | $0.005764 | $0.005764 | $0.005210 | $0.005430 | $57,371.07 | $10,889,649 |
| 2018-12-08 | $0.005427 | $0.005880 | $0.005390 | $0.005547 | $53,003.88 | $11,125,791 |
| 2018-12-09 | $0.005533 | $0.005829 | $0.005342 | $0.005584 | $49,231.23 | $11,200,446 |
| 2018-12-10 | $0.005576 | $0.006090 | $0.005448 | $0.005998 | $59,743.03 | $12,033,103 |
| 2018-12-11 | $0.005993 | $0.006082 | $0.005422 | $0.005437 | $126,286 | $10,908,895 |
| 2018-12-12 | $0.005259 | $0.005594 | $0.004628 | $0.004906 | $321,544 | $9,845,130 |
| 2018-12-13 | $0.004809 | $0.005016 | $0.004429 | $0.004476 | $112,766 | $8,983,198 |
| 2018-12-14 | $0.004474 | $0.004526 | $0.003694 | $0.003899 | $105,596 | $7,824,967 |
| 2018-12-15 | $0.003902 | $0.004026 | $0.003609 | $0.003697 | $90,632.66 | $7,420,771 |
| 2018-12-16 | $0.003696 | $0.003944 | $0.003623 | $0.003814 | $110,809 | $7,656,453 |
| 2018-12-17 | $0.003819 | $0.004166 | $0.003639 | $0.004054 | $62,330.62 | $8,140,209 |
| 2018-12-18 | $0.004055 | $0.004255 | $0.003862 | $0.004244 | $133,723 | $8,521,226 |
| 2018-12-19 | $0.004248 | $0.005050 | $0.004227 | $0.004628 | $212,815 | $9,293,657 |
| 2018-12-20 | $0.004616 | $0.005412 | $0.004604 | $0.005352 | $68,635.68 | $10,748,943 |
| 2018-12-21 | $0.005264 | $0.005462 | $0.005079 | $0.005181 | $71,001.42 | $10,408,224 |
| 2018-12-22 | $0.005187 | $0.005445 | $0.005049 | $0.005402 | $39,055.94 | $10,853,274 |
| 2018-12-23 | $0.005423 | $0.005662 | $0.005162 | $0.005247 | $50,617.85 | $10,543,241 |
| 2018-12-24 | $0.005249 | $0.005613 | $0.004675 | $0.004963 | $190,163 | $9,972,559 |
| 2018-12-25 | $0.004973 | $0.004973 | $0.004048 | $0.004329 | $139,292 | $8,699,909 |
| 2018-12-26 | $0.004335 | $0.004493 | $0.004102 | $0.004380 | $86,252.97 | $8,804,416 |
| 2018-12-27 | $0.004359 | $0.004439 | $0.004020 | $0.004055 | $79,301.05 | $8,152,161 |
| 2018-12-28 | $0.004059 | $0.004454 | $0.003925 | $0.004309 | $49,477.55 | $8,662,999 |
| 2018-12-29 | $0.004315 | $0.004561 | $0.004277 | $0.004359 | $57,257.62 | $8,765,634 |
| 2018-12-30 | $0.004363 | $0.004595 | $0.004269 | $0.004409 | $65,453.98 | $8,867,614 |
| 2018-12-31 | $0.004392 | $0.004582 | $0.004223 | $0.004335 | $74,336.45 | $8,719,290 |