Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.004636 | $0.004956 | $0.004434 | $0.004507 | $33,975.86 | $9,303,799 |
| 2019-10-02 | $0.004509 | $0.004651 | $0.004371 | $0.004528 | $24,571.58 | $9,345,891 |
| 2019-10-03 | $0.004526 | $0.004617 | $0.004085 | $0.004299 | $12,130.88 | $8,875,527 |
| 2019-10-04 | $0.004300 | $0.004360 | $0.004099 | $0.004185 | $4,091.77 | $8,640,760 |
| 2019-10-05 | $0.004178 | $0.004322 | $0.003658 | $0.003988 | $168,602 | $8,234,436 |
| 2019-10-06 | $0.003988 | $0.004014 | $0.003769 | $0.003786 | $67,688.72 | $7,816,658 |
| 2019-10-07 | $0.003781 | $0.004062 | $0.003637 | $0.003873 | $45,894.20 | $7,998,570 |
| 2019-10-08 | $0.003872 | $0.004058 | $0.003698 | $0.003868 | $25,822.00 | $7,986,983 |
| 2019-10-09 | $0.003868 | $0.004012 | $0.003721 | $0.003800 | $72,678.54 | $7,848,722 |
| 2019-10-10 | $0.003801 | $0.004181 | $0.003587 | $0.003949 | $428,344 | $8,155,591 |
| 2019-10-11 | $0.003949 | $0.004116 | $0.003755 | $0.003974 | $93,270.26 | $8,208,639 |
| 2019-10-12 | $0.003976 | $0.004078 | $0.003914 | $0.003997 | $58,986.42 | $8,256,640 |
| 2019-10-13 | $0.003997 | $0.004019 | $0.003721 | $0.003824 | $61,981.88 | $7,899,404 |
| 2019-10-14 | $0.003824 | $0.003922 | $0.003590 | $0.003684 | $106,018 | $7,611,332 |
| 2019-10-15 | $0.003687 | $0.003934 | $0.003520 | $0.003773 | $191,348 | $7,794,761 |
| 2019-10-16 | $0.003772 | $0.003856 | $0.003610 | $0.003641 | $14,759.19 | $7,523,827 |
| 2019-10-17 | $0.003641 | $0.003798 | $0.003560 | $0.003570 | $15,541.27 | $7,377,098 |
| 2019-10-18 | $0.003570 | $0.003586 | $0.003334 | $0.003351 | $28,254.93 | $6,925,311 |
| 2019-10-19 | $0.003351 | $0.003545 | $0.003279 | $0.003431 | $34,587.10 | $7,090,270 |
| 2019-10-20 | $0.003430 | $0.003506 | $0.003130 | $0.003290 | $134,898 | $6,800,176 |
| 2019-10-21 | $0.003291 | $0.003508 | $0.003206 | $0.003460 | $51,746.60 | $7,151,996 |
| 2019-10-22 | $0.003460 | $0.003488 | $0.003177 | $0.003226 | $36,830.70 | $6,669,485 |
| 2019-10-23 | $0.003226 | $0.003356 | $0.002979 | $0.002997 | $30,619.68 | $6,196,089 |
| 2019-10-24 | $0.002997 | $0.003231 | $0.002933 | $0.003071 | $54,394.76 | $6,349,286 |
| 2019-10-25 | $0.003071 | $0.003655 | $0.003069 | $0.003474 | $75,076.00 | $7,183,053 |
| 2019-10-26 | $0.003472 | $0.003948 | $0.003204 | $0.003424 | $88,072.57 | $7,080,978 |
| 2019-10-27 | $0.003424 | $0.003750 | $0.003374 | $0.003441 | $25,051.40 | $7,115,538 |
| 2019-10-28 | $0.003439 | $0.003673 | $0.003327 | $0.003424 | $6,426.69 | $7,080,885 |
| 2019-10-29 | $0.003425 | $0.003561 | $0.003036 | $0.003216 | $82,533.64 | $6,651,625 |
| 2019-10-30 | $0.003218 | $0.003260 | $0.003003 | $0.003127 | $8,294.14 | $6,468,076 |
| 2019-10-31 | $0.003127 | $0.003359 | $0.003026 | $0.003215 | $10,227.15 | $6,648,854 |