Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003215 | $0.003332 | $0.003191 | $0.003327 | $2,151.09 | $6,881,791 |
| 2019-11-02 | $0.003326 | $0.003433 | $0.003191 | $0.003391 | $6,321.75 | $7,014,304 |
| 2019-11-03 | $0.003391 | $0.003454 | $0.003038 | $0.003283 | $4,545.33 | $6,791,515 |
| 2019-11-04 | $0.003279 | $0.003342 | $0.002987 | $0.003206 | $13,416.78 | $6,632,898 |
| 2019-11-05 | $0.003206 | $0.003455 | $0.002964 | $0.003270 | $12,651.88 | $6,765,146 |
| 2019-11-06 | $0.003270 | $0.003387 | $0.003136 | $0.003189 | $5,336.18 | $6,598,717 |
| 2019-11-07 | $0.003190 | $0.003256 | $0.003142 | $0.003242 | $4,017.20 | $6,708,915 |
| 2019-11-08 | $0.003241 | $0.003243 | $0.002775 | $0.002958 | $10,045.49 | $6,121,514 |
| 2019-11-09 | $0.002957 | $0.003052 | $0.002901 | $0.003003 | $8,983.46 | $6,215,284 |
| 2019-11-10 | $0.003003 | $0.003070 | $0.002836 | $0.003059 | $4,403.10 | $6,332,108 |
| 2019-11-11 | $0.003059 | $0.003065 | $0.002803 | $0.002871 | $15,316.77 | $5,942,233 |
| 2019-11-12 | $0.002871 | $0.002960 | $0.002799 | $0.002959 | $3,350.60 | $6,126,532 |
| 2019-11-13 | $0.002960 | $0.003004 | $0.002835 | $0.002897 | $2,908.11 | $5,997,200 |
| 2019-11-14 | $0.002897 | $0.003039 | $0.002870 | $0.002985 | $6,772.19 | $6,180,590 |
| 2019-11-15 | $0.002989 | $0.003151 | $0.002851 | $0.002937 | $12,355.61 | $6,080,768 |
| 2019-11-16 | $0.002938 | $0.002977 | $0.002752 | $0.002908 | $3,038.02 | $6,021,022 |
| 2019-11-17 | $0.002908 | $0.003137 | $0.002801 | $0.002929 | $3,210.10 | $6,066,539 |
| 2019-11-18 | $0.002930 | $0.002933 | $0.002646 | $0.002731 | $6,387.96 | $5,655,907 |
| 2019-11-19 | $0.002731 | $0.002784 | $0.002438 | $0.002586 | $5,622.42 | $5,356,256 |
| 2019-11-20 | $0.002586 | $0.002723 | $0.002579 | $0.002614 | $3,072.35 | $5,413,717 |
| 2019-11-21 | $0.002610 | $0.002652 | $0.002389 | $0.002420 | $7,960.12 | $5,012,927 |
| 2019-11-22 | $0.002420 | $0.002519 | $0.002227 | $0.002379 | $12,705.99 | $4,928,740 |
| 2019-11-23 | $0.002379 | $0.002380 | $0.002147 | $0.002341 | $10,783.78 | $4,849,324 |
| 2019-11-24 | $0.002341 | $0.002342 | $0.002072 | $0.002167 | $4,790.64 | $4,489,969 |
| 2019-11-25 | $0.002168 | $0.002250 | $0.001937 | $0.002089 | $12,743.54 | $4,327,977 |
| 2019-11-26 | $0.002089 | $0.002458 | $0.001923 | $0.002373 | $32,404.77 | $4,916,957 |
| 2019-11-27 | $0.002342 | $0.002671 | $0.002172 | $0.002578 | $15,980.67 | $5,342,475 |
| 2019-11-28 | $0.002578 | $0.003557 | $0.002523 | $0.003163 | $64,231.88 | $6,554,444 |
| 2019-11-29 | $0.003163 | $0.003705 | $0.003057 | $0.003564 | $23,856.72 | $7,386,926 |
| 2019-11-30 | $0.003564 | $0.003740 | $0.003141 | $0.003252 | $20,038.14 | $6,740,285 |