Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003080 | $0.003350 | $0.002983 | $0.003250 | $95,049.32 | $6,641,427 |
| 2019-06-02 | $0.003250 | $0.003897 | $0.003181 | $0.003753 | $409,278 | $7,669,929 |
| 2019-06-03 | $0.003754 | $0.003760 | $0.003392 | $0.003433 | $72,527.75 | $7,017,176 |
| 2019-06-04 | $0.003429 | $0.003429 | $0.002923 | $0.003070 | $75,135.56 | $6,274,646 |
| 2019-06-05 | $0.003074 | $0.003248 | $0.002984 | $0.003128 | $29,790.60 | $6,394,562 |
| 2019-06-06 | $0.003128 | $0.003418 | $0.002963 | $0.003320 | $56,943.85 | $6,786,667 |
| 2019-06-07 | $0.003317 | $0.003987 | $0.003125 | $0.003846 | $278,487 | $7,864,491 |
| 2019-06-08 | $0.003846 | $0.003871 | $0.003436 | $0.003597 | $64,686.30 | $7,354,705 |
| 2019-06-09 | $0.003597 | $0.003737 | $0.003183 | $0.003266 | $64,913.94 | $6,679,967 |
| 2019-06-10 | $0.003266 | $0.003897 | $0.003183 | $0.003755 | $122,070 | $7,680,038 |
| 2019-06-11 | $0.003759 | $0.004156 | $0.003413 | $0.003713 | $276,888 | $7,593,710 |
| 2019-06-12 | $0.003713 | $0.003971 | $0.003384 | $0.003746 | $153,836 | $7,663,395 |
| 2019-06-13 | $0.003739 | $0.003849 | $0.003484 | $0.003682 | $75,221.40 | $7,532,092 |
| 2019-06-14 | $0.003684 | $0.004278 | $0.003599 | $0.004248 | $108,943 | $8,691,153 |
| 2019-06-15 | $0.004250 | $0.004746 | $0.003977 | $0.004561 | $193,172 | $9,333,031 |
| 2019-06-16 | $0.004561 | $0.004853 | $0.004394 | $0.004581 | $82,405.85 | $9,373,831 |
| 2019-06-17 | $0.004585 | $0.004985 | $0.004400 | $0.004789 | $82,924.53 | $9,799,999 |
| 2019-06-18 | $0.004787 | $0.004988 | $0.004310 | $0.004428 | $56,346.59 | $9,063,546 |
| 2019-06-19 | $0.004431 | $0.004694 | $0.004404 | $0.004693 | $30,736.02 | $9,605,934 |
| 2019-06-20 | $0.004692 | $0.004715 | $0.004356 | $0.004424 | $48,662.52 | $9,056,521 |
| 2019-06-21 | $0.004427 | $0.005164 | $0.003974 | $0.005080 | $112,746 | $10,399,016 |
| 2019-06-22 | $0.005080 | $0.005781 | $0.004970 | $0.005563 | $156,287 | $11,390,114 |
| 2019-06-23 | $0.005564 | $0.006735 | $0.005550 | $0.006447 | $158,832 | $13,201,150 |
| 2019-06-24 | $0.006447 | $0.008511 | $0.005939 | $0.007920 | $748,978 | $16,219,013 |
| 2019-06-25 | $0.007923 | $0.009176 | $0.007193 | $0.009074 | $427,200 | $18,583,853 |
| 2019-06-26 | $0.009074 | $0.01166 | $0.008828 | $0.009540 | $601,617 | $19,539,762 |
| 2019-06-27 | $0.009444 | $0.01019 | $0.008132 | $0.008621 | $322,949 | $17,659,234 |
| 2019-06-28 | $0.008621 | $0.009733 | $0.007919 | $0.008671 | $252,749 | $17,762,820 |
| 2019-06-29 | $0.008671 | $0.01028 | $0.007417 | $0.009222 | $672,067 | $18,893,284 |
| 2019-06-30 | $0.009222 | $0.009863 | $0.008352 | $0.008352 | $190,696 | $17,112,878 |