Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003905 | $0.004088 | $0.003900 | $0.003983 | $22,718.59 | $8,065,537 |
| 2019-03-02 | $0.003975 | $0.003994 | $0.003870 | $0.003929 | $23,329.10 | $7,956,234 |
| 2019-03-03 | $0.003924 | $0.003966 | $0.003815 | $0.003910 | $40,550.68 | $7,919,444 |
| 2019-03-04 | $0.003904 | $0.003966 | $0.003780 | $0.003953 | $32,165.38 | $8,007,627 |
| 2019-03-05 | $0.003954 | $0.004102 | $0.003796 | $0.004034 | $47,804.47 | $8,172,145 |
| 2019-03-06 | $0.004028 | $0.004199 | $0.003965 | $0.004049 | $42,702.42 | $8,203,500 |
| 2019-03-07 | $0.004053 | $0.004136 | $0.003958 | $0.003985 | $43,128.22 | $8,075,572 |
| 2019-03-08 | $0.003989 | $0.004211 | $0.003948 | $0.004004 | $65,957.41 | $8,114,178 |
| 2019-03-09 | $0.004001 | $0.004125 | $0.003957 | $0.004021 | $39,816.79 | $8,150,187 |
| 2019-03-10 | $0.004026 | $0.004131 | $0.003913 | $0.004050 | $36,640.30 | $8,208,229 |
| 2019-03-11 | $0.004052 | $0.004139 | $0.003810 | $0.004014 | $34,443.99 | $8,136,286 |
| 2019-03-12 | $0.004017 | $0.004166 | $0.003744 | $0.004141 | $84,568.41 | $8,394,560 |
| 2019-03-13 | $0.004148 | $0.004196 | $0.003876 | $0.004127 | $64,853.81 | $8,366,817 |
| 2019-03-14 | $0.004125 | $0.004141 | $0.003950 | $0.003990 | $60,287.71 | $8,091,523 |
| 2019-03-15 | $0.004003 | $0.004125 | $0.003894 | $0.004017 | $39,461.72 | $8,146,202 |
| 2019-03-16 | $0.004016 | $0.004203 | $0.003965 | $0.004076 | $38,844.17 | $8,267,117 |
| 2019-03-17 | $0.004075 | $0.004356 | $0.003768 | $0.004129 | $13,335.67 | $8,375,332 |
| 2019-03-18 | $0.004131 | $0.004388 | $0.003906 | $0.003931 | $30,061.28 | $7,974,238 |
| 2019-03-19 | $0.003981 | $0.004061 | $0.003867 | $0.003988 | $32,614.97 | $8,090,870 |
| 2019-03-20 | $0.003990 | $0.004262 | $0.003963 | $0.004218 | $37,369.72 | $8,559,500 |
| 2019-03-21 | $0.004223 | $0.004227 | $0.003900 | $0.004082 | $41,127.33 | $8,282,557 |
| 2019-03-22 | $0.004078 | $0.004201 | $0.003844 | $0.004201 | $21,053.68 | $8,524,878 |
| 2019-03-23 | $0.004199 | $0.004271 | $0.003846 | $0.004111 | $27,211.37 | $8,344,233 |
| 2019-03-24 | $0.004108 | $0.004108 | $0.003676 | $0.003901 | $56,331.25 | $7,919,216 |
| 2019-03-25 | $0.003887 | $0.003996 | $0.003721 | $0.003753 | $84,584.52 | $7,619,514 |
| 2019-03-26 | $0.003740 | $0.003980 | $0.003725 | $0.003747 | $28,844.27 | $7,607,926 |
| 2019-03-27 | $0.003749 | $0.004098 | $0.003713 | $0.004015 | $34,866.47 | $8,152,094 |
| 2019-03-28 | $0.004015 | $0.004131 | $0.003883 | $0.003987 | $23,177.28 | $8,096,855 |
| 2019-03-29 | $0.003987 | $0.004246 | $0.003854 | $0.003896 | $17,105.31 | $7,911,771 |
| 2019-03-30 | $0.003889 | $0.004425 | $0.003830 | $0.003872 | $34,793.69 | $7,863,830 |
| 2019-03-31 | $0.003872 | $0.004081 | $0.003722 | $0.003800 | $24,350.63 | $7,718,524 |