Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005019 | $0.005062 | $0.004837 | $0.004958 | $45,307.20 | $10,102,114 |
| 2019-05-02 | $0.004960 | $0.004968 | $0.004744 | $0.004968 | $43,395.15 | $10,123,273 |
| 2019-05-03 | $0.004968 | $0.005451 | $0.004906 | $0.005259 | $50,268.51 | $10,718,839 |
| 2019-05-04 | $0.005259 | $0.005569 | $0.005120 | $0.005294 | $47,048.28 | $10,789,889 |
| 2019-05-05 | $0.005293 | $0.005452 | $0.005209 | $0.005328 | $33,079.38 | $10,861,115 |
| 2019-05-06 | $0.005322 | $0.005436 | $0.005086 | $0.005321 | $65,705.28 | $10,848,170 |
| 2019-05-07 | $0.005320 | $0.005617 | $0.005298 | $0.005365 | $51,959.77 | $10,937,073 |
| 2019-05-08 | $0.005357 | $0.005498 | $0.005107 | $0.005481 | $37,727.53 | $11,175,888 |
| 2019-05-09 | $0.005481 | $0.005601 | $0.005128 | $0.005389 | $27,248.32 | $10,989,838 |
| 2019-05-10 | $0.005387 | $0.005760 | $0.004402 | $0.004692 | $230,387 | $9,568,316 |
| 2019-05-11 | $0.004692 | $0.004700 | $0.003442 | $0.003877 | $2,135,234 | $7,907,779 |
| 2019-05-12 | $0.003880 | $0.003901 | $0.003124 | $0.003459 | $621,689 | $7,055,965 |
| 2019-05-13 | $0.003459 | $0.004095 | $0.003200 | $0.003411 | $366,288 | $6,959,118 |
| 2019-05-14 | $0.003414 | $0.003472 | $0.002820 | $0.003113 | $404,438 | $6,350,709 |
| 2019-05-15 | $0.003111 | $0.003721 | $0.002960 | $0.003338 | $433,179 | $6,811,182 |
| 2019-05-16 | $0.003334 | $0.003454 | $0.003027 | $0.003049 | $280,319 | $6,220,969 |
| 2019-05-17 | $0.003048 | $0.003125 | $0.002585 | $0.002984 | $150,866 | $6,089,027 |
| 2019-05-18 | $0.002984 | $0.003272 | $0.002832 | $0.003188 | $137,897 | $6,505,748 |
| 2019-05-19 | $0.003189 | $0.003402 | $0.002976 | $0.003279 | $85,675.21 | $6,692,689 |
| 2019-05-20 | $0.003279 | $0.003307 | $0.002926 | $0.003189 | $113,989 | $6,510,279 |
| 2019-05-21 | $0.003189 | $0.003255 | $0.003032 | $0.003138 | $58,760.17 | $6,407,083 |
| 2019-05-22 | $0.003138 | $0.003174 | $0.002810 | $0.002832 | $69,976.54 | $5,781,690 |
| 2019-05-23 | $0.002832 | $0.003010 | $0.002677 | $0.002912 | $63,003.35 | $5,946,535 |
| 2019-05-24 | $0.002913 | $0.003091 | $0.002711 | $0.002876 | $78,366.67 | $5,872,408 |
| 2019-05-25 | $0.002876 | $0.003073 | $0.002838 | $0.002977 | $49,033.71 | $6,079,826 |
| 2019-05-26 | $0.002977 | $0.003281 | $0.002908 | $0.003008 | $38,592.22 | $6,144,049 |
| 2019-05-27 | $0.003009 | $0.003468 | $0.002954 | $0.003127 | $159,026 | $6,386,875 |
| 2019-05-28 | $0.003125 | $0.003275 | $0.002986 | $0.003229 | $23,109.95 | $6,595,451 |
| 2019-05-29 | $0.003228 | $0.003228 | $0.002942 | $0.003034 | $31,337.57 | $6,198,613 |
| 2019-05-30 | $0.003034 | $0.01998 | $0.002702 | $0.002735 | $85,831.28 | $5,588,031 |
| 2019-05-31 | $0.002735 | $0.003205 | $0.002661 | $0.003081 | $92,863.65 | $6,295,748 |