Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003577 | $0.004222 | $0.003560 | $0.003995 | $83,678.00 | $8,228,156 |
| 2019-09-02 | $0.003995 | $0.004675 | $0.003909 | $0.004646 | $52,748.69 | $9,568,615 |
| 2019-09-03 | $0.004647 | $0.004832 | $0.004458 | $0.004571 | $36,034.13 | $9,414,493 |
| 2019-09-04 | $0.004572 | $0.004771 | $0.004413 | $0.004656 | $16,867.80 | $9,590,455 |
| 2019-09-05 | $0.004657 | $0.005150 | $0.004528 | $0.004968 | $49,457.98 | $10,235,154 |
| 2019-09-06 | $0.004968 | $0.005307 | $0.004895 | $0.005083 | $22,587.37 | $10,471,346 |
| 2019-09-07 | $0.005085 | $0.005526 | $0.005079 | $0.005351 | $28,382.12 | $11,024,223 |
| 2019-09-08 | $0.005347 | $0.006169 | $0.005242 | $0.005948 | $45,261.18 | $12,254,978 |
| 2019-09-09 | $0.005949 | $0.006262 | $0.005844 | $0.005993 | $54,047.81 | $12,348,887 |
| 2019-09-10 | $0.005991 | $0.006116 | $0.005032 | $0.005562 | $203,022 | $11,462,062 |
| 2019-09-11 | $0.005563 | $0.005986 | $0.005439 | $0.005890 | $43,665.06 | $12,139,034 |
| 2019-09-12 | $0.005895 | $0.006233 | $0.005860 | $0.006029 | $35,374.69 | $12,426,725 |
| 2019-09-13 | $0.006034 | $0.006818 | $0.005984 | $0.006724 | $40,109.60 | $13,860,422 |
| 2019-09-14 | $0.006621 | $0.007070 | $0.006506 | $0.007031 | $32,838.12 | $14,493,191 |
| 2019-09-15 | $0.007031 | $0.007145 | $0.006006 | $0.006722 | $95,138.01 | $13,857,453 |
| 2019-09-16 | $0.006722 | $0.007068 | $0.006411 | $0.006880 | $77,479.05 | $14,184,768 |
| 2019-09-17 | $0.006880 | $0.007077 | $0.006552 | $0.006761 | $94,206.22 | $13,941,404 |
| 2019-09-18 | $0.006758 | $0.006951 | $0.006532 | $0.006932 | $77,363.77 | $14,293,992 |
| 2019-09-19 | $0.006938 | $0.007365 | $0.006612 | $0.007185 | $75,381.69 | $14,817,474 |
| 2019-09-20 | $0.007196 | $0.007388 | $0.006957 | $0.007123 | $74,564.54 | $14,691,026 |
| 2019-09-21 | $0.007120 | $0.007196 | $0.006810 | $0.007010 | $34,791.02 | $14,458,857 |
| 2019-09-22 | $0.007011 | $0.007107 | $0.006654 | $0.007102 | $35,657.88 | $14,648,383 |
| 2019-09-23 | $0.007101 | $0.007282 | $0.006567 | $0.006700 | $49,273.71 | $13,821,982 |
| 2019-09-24 | $0.006700 | $0.006934 | $0.005262 | $0.005305 | $29,883.50 | $10,943,339 |
| 2019-09-25 | $0.005313 | $0.005620 | $0.004536 | $0.004741 | $89,125.13 | $9,781,198 |
| 2019-09-26 | $0.004741 | $0.004741 | $0.003670 | $0.004213 | $161,053 | $8,692,891 |
| 2019-09-27 | $0.004213 | $0.004292 | $0.004034 | $0.004280 | $26,790.12 | $8,831,646 |
| 2019-09-28 | $0.004280 | $0.004438 | $0.004178 | $0.004364 | $13,647.62 | $9,005,450 |
| 2019-09-29 | $0.004367 | $0.004500 | $0.004253 | $0.004451 | $9,891.62 | $9,185,861 |
| 2019-09-30 | $0.004450 | $0.004637 | $0.004297 | $0.004636 | $7,192.31 | $9,567,991 |