Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004401 | $0.004744 | $0.004244 | $0.004742 | $24,504.93 | $9,538,027 |
| 2019-01-02 | $0.004751 | $0.004776 | $0.004620 | $0.004744 | $45,730.83 | $9,544,530 |
| 2019-01-03 | $0.004748 | $0.004753 | $0.003640 | $0.003841 | $875,732 | $7,728,308 |
| 2019-01-04 | $0.003844 | $0.004084 | $0.003652 | $0.003788 | $334,361 | $7,621,635 |
| 2019-01-05 | $0.003797 | $0.003946 | $0.003561 | $0.003577 | $432,392 | $7,199,426 |
| 2019-01-06 | $0.003571 | $0.003814 | $0.003438 | $0.003715 | $280,447 | $7,476,870 |
| 2019-01-07 | $0.003716 | $0.003756 | $0.003517 | $0.003602 | $116,177 | $7,249,856 |
| 2019-01-08 | $0.003608 | $0.003849 | $0.003502 | $0.003789 | $106,135 | $7,628,775 |
| 2019-01-09 | $0.003796 | $0.003969 | $0.003763 | $0.003870 | $88,404.68 | $7,791,396 |
| 2019-01-10 | $0.003932 | $0.003954 | $0.003413 | $0.003431 | $95,240.90 | $6,908,262 |
| 2019-01-11 | $0.003430 | $0.003821 | $0.003403 | $0.003634 | $98,428.25 | $7,317,411 |
| 2019-01-12 | $0.003665 | $0.003826 | $0.003532 | $0.003795 | $44,522.67 | $7,643,153 |
| 2019-01-13 | $0.003809 | $0.003860 | $0.003586 | $0.003594 | $51,928.74 | $7,239,893 |
| 2019-01-14 | $0.003596 | $0.003923 | $0.003575 | $0.003787 | $46,534.88 | $7,629,271 |
| 2019-01-15 | $0.003785 | $0.003827 | $0.003719 | $0.003772 | $26,028.13 | $7,600,829 |
| 2019-01-16 | $0.003744 | $0.004004 | $0.003744 | $0.003809 | $24,050.71 | $7,674,881 |
| 2019-01-17 | $0.003839 | $0.003898 | $0.003703 | $0.003877 | $21,987.72 | $7,813,445 |
| 2019-01-18 | $0.003896 | $0.003958 | $0.003667 | $0.003814 | $21,775.40 | $7,687,385 |
| 2019-01-19 | $0.003815 | $0.004044 | $0.003748 | $0.003870 | $51,395.44 | $7,800,292 |
| 2019-01-20 | $0.003864 | $0.003911 | $0.003543 | $0.003689 | $60,198.05 | $7,437,529 |
| 2019-01-21 | $0.003690 | $0.003837 | $0.003659 | $0.003711 | $17,316.96 | $7,482,084 |
| 2019-01-22 | $0.003712 | $0.003786 | $0.003528 | $0.003731 | $28,479.88 | $7,522,939 |
| 2019-01-23 | $0.003731 | $0.003971 | $0.003625 | $0.003642 | $129,489 | $7,344,532 |
| 2019-01-24 | $0.003641 | $0.003808 | $0.003585 | $0.003747 | $36,223.26 | $7,556,521 |
| 2019-01-25 | $0.003757 | $0.003867 | $0.003623 | $0.003725 | $36,522.25 | $7,513,178 |
| 2019-01-26 | $0.003742 | $0.003915 | $0.003706 | $0.003842 | $34,919.10 | $7,751,138 |
| 2019-01-27 | $0.003843 | $0.003861 | $0.003759 | $0.003759 | $45,038.71 | $7,584,603 |
| 2019-01-28 | $0.003762 | $0.003776 | $0.003532 | $0.003594 | $32,427.29 | $7,253,183 |
| 2019-01-29 | $0.003598 | $0.003881 | $0.003590 | $0.003792 | $12,960.00 | $7,653,017 |
| 2019-01-30 | $0.003789 | $0.003961 | $0.003785 | $0.003883 | $11,889.41 | $7,838,069 |
| 2019-01-31 | $0.003883 | $0.003976 | $0.003732 | $0.003732 | $17,120.57 | $7,534,162 |