Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003756 | $0.003814 | $0.003614 | $0.003750 | $18,269.23 | $7,569,925 |
| 2019-02-02 | $0.003756 | $0.003835 | $0.003696 | $0.003827 | $13,317.00 | $7,727,219 |
| 2019-02-03 | $0.003828 | $0.003897 | $0.003743 | $0.003801 | $10,093.38 | $7,675,058 |
| 2019-02-04 | $0.003814 | $0.003877 | $0.003673 | $0.003819 | $11,377.90 | $7,711,979 |
| 2019-02-05 | $0.003813 | $0.003820 | $0.003499 | $0.003623 | $19,631.59 | $7,318,161 |
| 2019-02-06 | $0.003544 | $0.003690 | $0.003477 | $0.003525 | $19,341.70 | $7,120,581 |
| 2019-02-07 | $0.003526 | $0.003590 | $0.003460 | $0.003581 | $20,587.45 | $7,233,428 |
| 2019-02-08 | $0.003586 | $0.003975 | $0.003576 | $0.003924 | $17,809.10 | $7,927,067 |
| 2019-02-09 | $0.003922 | $0.003922 | $0.003648 | $0.003907 | $13,171.19 | $7,894,451 |
| 2019-02-10 | $0.003910 | $0.003970 | $0.003558 | $0.003893 | $15,968.43 | $7,866,459 |
| 2019-02-11 | $0.003892 | $0.003928 | $0.003599 | $0.003880 | $11,166.39 | $7,840,707 |
| 2019-02-12 | $0.003884 | $0.003952 | $0.003549 | $0.003761 | $31,069.22 | $7,602,631 |
| 2019-02-13 | $0.003761 | $0.003914 | $0.003676 | $0.003878 | $28,150.14 | $7,839,376 |
| 2019-02-14 | $0.003887 | $0.004162 | $0.003785 | $0.003893 | $30,075.50 | $7,870,463 |
| 2019-02-15 | $0.003897 | $0.003994 | $0.003807 | $0.003857 | $20,355.49 | $7,799,279 |
| 2019-02-16 | $0.003860 | $0.003997 | $0.003860 | $0.003924 | $26,833.08 | $7,934,945 |
| 2019-02-17 | $0.003926 | $0.004078 | $0.003907 | $0.003986 | $16,133.89 | $8,062,042 |
| 2019-02-18 | $0.003990 | $0.004271 | $0.003843 | $0.004250 | $25,175.81 | $8,595,398 |
| 2019-02-19 | $0.004254 | $0.004361 | $0.004077 | $0.004361 | $22,368.33 | $8,821,235 |
| 2019-02-20 | $0.004358 | $0.004365 | $0.004003 | $0.004208 | $17,503.50 | $8,513,549 |
| 2019-02-21 | $0.004207 | $0.004419 | $0.003988 | $0.004018 | $11,262.22 | $8,129,860 |
| 2019-02-22 | $0.004013 | $0.004365 | $0.003983 | $0.004155 | $15,525.30 | $8,408,387 |
| 2019-02-23 | $0.004149 | $0.004297 | $0.004012 | $0.004268 | $18,355.55 | $8,636,967 |
| 2019-02-24 | $0.004272 | $0.004348 | $0.003847 | $0.003863 | $13,669.73 | $7,818,403 |
| 2019-02-25 | $0.003864 | $0.004009 | $0.003845 | $0.003968 | $11,403.72 | $8,031,702 |
| 2019-02-26 | $0.003956 | $0.004005 | $0.003854 | $0.003896 | $11,241.91 | $7,887,634 |
| 2019-02-27 | $0.003900 | $0.003971 | $0.003818 | $0.003882 | $18,911.85 | $7,859,912 |
| 2019-02-28 | $0.003887 | $0.004000 | $0.003843 | $0.003906 | $7,189.25 | $7,908,811 |