Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.008361 | $0.009285 | $0.007755 | $0.008589 | $206,082 | $17,598,942 |
| 2019-07-02 | $0.008591 | $0.009096 | $0.007407 | $0.008973 | $116,329 | $18,386,888 |
| 2019-07-03 | $0.008973 | $0.009898 | $0.008973 | $0.009719 | $118,770 | $19,918,622 |
| 2019-07-04 | $0.009719 | $0.01009 | $0.009231 | $0.009294 | $119,527 | $19,047,590 |
| 2019-07-05 | $0.009291 | $0.01039 | $0.009039 | $0.009755 | $237,834 | $19,995,513 |
| 2019-07-06 | $0.009753 | $0.01115 | $0.009469 | $0.009996 | $569,486 | $20,489,803 |
| 2019-07-07 | $0.009996 | $0.01090 | $0.009941 | $0.01064 | $168,736 | $21,813,187 |
| 2019-07-08 | $0.01064 | $0.01125 | $0.01035 | $0.01056 | $167,571 | $21,645,573 |
| 2019-07-09 | $0.01056 | $0.01138 | $0.009972 | $0.01042 | $153,567 | $21,368,087 |
| 2019-07-10 | $0.01043 | $0.01050 | $0.009079 | $0.009592 | $148,875 | $19,669,698 |
| 2019-07-11 | $0.009594 | $0.009708 | $0.008370 | $0.008623 | $131,626 | $17,683,535 |
| 2019-07-12 | $0.008630 | $0.009215 | $0.008112 | $0.008390 | $439,461 | $17,207,403 |
| 2019-07-13 | $0.008393 | $0.009243 | $0.008161 | $0.008685 | $73,084.34 | $17,813,442 |
| 2019-07-14 | $0.008689 | $0.008959 | $0.007447 | $0.007473 | $86,183.36 | $15,328,715 |
| 2019-07-15 | $0.007478 | $0.008265 | $0.007163 | $0.007959 | $56,669.06 | $16,326,826 |
| 2019-07-16 | $0.007951 | $0.01761 | $0.006735 | $0.006790 | $89,941.21 | $13,930,772 |
| 2019-07-17 | $0.006769 | $0.007410 | $0.006384 | $0.007162 | $83,740.94 | $14,695,392 |
| 2019-07-18 | $0.007167 | $0.007834 | $0.006818 | $0.007774 | $23,957.51 | $15,952,080 |
| 2019-07-19 | $0.007774 | $0.007774 | $0.006995 | $0.007054 | $21,589.45 | $14,476,121 |
| 2019-07-20 | $0.007062 | $0.007295 | $0.006047 | $0.006095 | $103,756 | $12,509,092 |
| 2019-07-21 | $0.006157 | $0.006684 | $0.005527 | $0.006265 | $482,753 | $12,858,123 |
| 2019-07-22 | $0.006265 | $0.006845 | $0.006129 | $0.006202 | $132,480 | $12,730,939 |
| 2019-07-23 | $0.006201 | $0.006266 | $0.005745 | $0.005766 | $22,319.89 | $11,836,142 |
| 2019-07-24 | $0.005766 | $0.006230 | $0.005289 | $0.005912 | $65,195.01 | $12,137,661 |
| 2019-07-25 | $0.005910 | $0.006283 | $0.005889 | $0.005951 | $28,333.62 | $12,217,639 |
| 2019-07-26 | $0.005948 | $0.005953 | $0.005352 | $0.005590 | $47,214.78 | $11,477,488 |
| 2019-07-27 | $0.005590 | $0.005929 | $0.005351 | $0.005405 | $14,275.42 | $11,098,974 |
| 2019-07-28 | $0.005400 | $0.005603 | $0.005271 | $0.005460 | $10,268.65 | $11,213,269 |
| 2019-07-29 | $0.005460 | $0.005613 | $0.005251 | $0.005348 | $16,720.11 | $10,983,363 |
| 2019-07-30 | $0.005348 | $0.005390 | $0.005129 | $0.005267 | $7,189.51 | $10,818,285 |
| 2019-07-31 | $0.005266 | $0.005972 | $0.004995 | $0.005831 | $31,163.59 | $11,978,748 |