Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003798 | $0.004169 | $0.003787 | $0.004008 | $24,307.68 | $8,142,330 |
| 2019-04-02 | $0.004008 | $0.004432 | $0.003971 | $0.004388 | $89,887.79 | $8,916,294 |
| 2019-04-03 | $0.004391 | $0.004907 | $0.004252 | $0.004477 | $32,747.05 | $9,096,676 |
| 2019-04-04 | $0.004479 | $0.004675 | $0.004306 | $0.004434 | $20,255.95 | $9,009,876 |
| 2019-04-05 | $0.004434 | $0.004598 | $0.004398 | $0.004591 | $9,282.21 | $9,330,258 |
| 2019-04-06 | $0.004590 | $0.004712 | $0.004478 | $0.004522 | $16,902.25 | $9,191,713 |
| 2019-04-07 | $0.004518 | $0.004681 | $0.004453 | $0.004621 | $22,457.92 | $9,393,618 |
| 2019-04-08 | $0.004622 | $0.004811 | $0.004570 | $0.004616 | $28,996.75 | $9,384,226 |
| 2019-04-09 | $0.004616 | $0.004698 | $0.004467 | $0.004669 | $17,764.77 | $9,493,488 |
| 2019-04-10 | $0.004668 | $0.004919 | $0.004606 | $0.004699 | $21,579.45 | $9,555,112 |
| 2019-04-11 | $0.004701 | $0.004713 | $0.004284 | $0.004336 | $31,119.85 | $8,816,684 |
| 2019-04-12 | $0.004336 | $0.004488 | $0.004221 | $0.004429 | $6,673.92 | $9,006,741 |
| 2019-04-13 | $0.004428 | $0.004535 | $0.004375 | $0.004421 | $9,604.97 | $8,992,699 |
| 2019-04-14 | $0.004421 | $0.004511 | $0.004248 | $0.004447 | $14,700.10 | $9,046,530 |
| 2019-04-15 | $0.004447 | $0.004498 | $0.004243 | $0.004264 | $4,615.11 | $8,675,696 |
| 2019-04-16 | $0.004264 | $0.004468 | $0.004101 | $0.004421 | $31,326.54 | $8,994,321 |
| 2019-04-17 | $0.004419 | $0.004497 | $0.004281 | $0.004301 | $17,124.28 | $8,751,256 |
| 2019-04-18 | $0.004301 | $0.004425 | $0.004107 | $0.004300 | $20,229.36 | $8,751,291 |
| 2019-04-19 | $0.004300 | $0.004318 | $0.004189 | $0.004300 | $13,354.29 | $8,751,865 |
| 2019-04-20 | $0.004302 | $0.004398 | $0.004094 | $0.004347 | $18,656.81 | $8,848,120 |
| 2019-04-21 | $0.004347 | $0.004918 | $0.004323 | $0.004665 | $165,482 | $9,495,541 |
| 2019-04-22 | $0.004662 | $0.004936 | $0.004327 | $0.004777 | $65,895.75 | $9,725,774 |
| 2019-04-23 | $0.004777 | $0.004982 | $0.004655 | $0.004786 | $52,462.42 | $9,744,391 |
| 2019-04-24 | $0.004785 | $0.005080 | $0.004566 | $0.004897 | $84,483.18 | $9,972,318 |
| 2019-04-25 | $0.004926 | $0.007313 | $0.004558 | $0.004715 | $3,438,080 | $9,601,753 |
| 2019-04-26 | $0.004731 | $0.005339 | $0.004408 | $0.004584 | $531,060 | $9,335,712 |
| 2019-04-27 | $0.004584 | $0.004728 | $0.004509 | $0.004638 | $46,556.82 | $9,446,111 |
| 2019-04-28 | $0.004639 | $0.004704 | $0.004363 | $0.004662 | $81,034.80 | $9,496,347 |
| 2019-04-29 | $0.004664 | $0.004825 | $0.004424 | $0.004769 | $53,871.41 | $9,716,620 |
| 2019-04-30 | $0.004770 | $0.005102 | $0.004667 | $0.005020 | $37,465.89 | $10,227,249 |