Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.005834 | $0.006544 | $0.005605 | $0.006241 | $49,317.58 | $12,822,173 |
| 2019-08-02 | $0.006242 | $0.006721 | $0.006104 | $0.006410 | $22,129.88 | $13,170,305 |
| 2019-08-03 | $0.006409 | $0.006855 | $0.006233 | $0.006709 | $57,938.22 | $13,783,989 |
| 2019-08-04 | $0.006710 | $0.006733 | $0.006313 | $0.006470 | $20,419.29 | $13,294,282 |
| 2019-08-05 | $0.006468 | $0.007053 | $0.006423 | $0.006870 | $32,655.29 | $14,118,426 |
| 2019-08-06 | $0.006863 | $0.007081 | $0.005843 | $0.005965 | $175,092 | $12,258,226 |
| 2019-08-07 | $0.005962 | $0.006168 | $0.005160 | $0.005499 | $169,795 | $11,301,912 |
| 2019-08-08 | $0.005498 | $0.005958 | $0.005198 | $0.005742 | $31,676.64 | $11,802,098 |
| 2019-08-09 | $0.005739 | $0.005749 | $0.004347 | $0.004810 | $180,562 | $9,887,317 |
| 2019-08-10 | $0.004810 | $0.005030 | $0.004514 | $0.004766 | $16,757.66 | $9,798,591 |
| 2019-08-11 | $0.004766 | $0.004905 | $0.004460 | $0.004610 | $16,305.76 | $9,477,435 |
| 2019-08-12 | $0.004610 | $0.004801 | $0.004458 | $0.004550 | $16,726.54 | $9,354,750 |
| 2019-08-13 | $0.004551 | $0.004673 | $0.004242 | $0.004460 | $12,445.92 | $9,172,073 |
| 2019-08-14 | $0.004460 | $0.004462 | $0.003889 | $0.003889 | $12,878.92 | $7,998,041 |
| 2019-08-15 | $0.003898 | $0.004247 | $0.003765 | $0.004124 | $14,001.74 | $8,482,295 |
| 2019-08-16 | $0.004125 | $0.004401 | $0.003921 | $0.004339 | $24,755.49 | $8,924,882 |
| 2019-08-17 | $0.004340 | $0.004381 | $0.004062 | $0.004175 | $30,616.22 | $8,587,669 |
| 2019-08-18 | $0.004176 | $0.004289 | $0.004043 | $0.004134 | $7,342.54 | $8,502,426 |
| 2019-08-19 | $0.004135 | $0.004345 | $0.004043 | $0.004285 | $6,071.84 | $8,815,016 |
| 2019-08-20 | $0.004286 | $0.004311 | $0.004140 | $0.004195 | $3,931.49 | $8,628,455 |
| 2019-08-21 | $0.004194 | $0.004276 | $0.003782 | $0.003918 | $1,227.96 | $8,058,891 |
| 2019-08-22 | $0.003918 | $0.003972 | $0.003748 | $0.003845 | $5,644.89 | $7,912,075 |
| 2019-08-23 | $0.003845 | $0.004051 | $0.003825 | $0.004040 | $1,085.54 | $8,314,915 |
| 2019-08-24 | $0.004040 | $0.004146 | $0.003837 | $0.004045 | $52,506.72 | $8,324,544 |
| 2019-08-25 | $0.004045 | $0.004100 | $0.003803 | $0.003847 | $30,348.45 | $7,917,571 |
| 2019-08-26 | $0.003852 | $0.004022 | $0.003724 | $0.003737 | $39,472.92 | $7,692,500 |
| 2019-08-27 | $0.003738 | $0.003876 | $0.003546 | $0.003667 | $78,948.94 | $7,548,368 |
| 2019-08-28 | $0.003667 | $0.004055 | $0.003118 | $0.003216 | $420,768 | $6,621,964 |
| 2019-08-29 | $0.003217 | $0.003685 | $0.003008 | $0.003137 | $363,149 | $6,459,030 |
| 2019-08-30 | $0.003137 | $0.003724 | $0.003017 | $0.003544 | $183,344 | $7,297,410 |
| 2019-08-31 | $0.003546 | $0.003750 | $0.003456 | $0.003577 | $16,679.63 | $7,366,912 |