Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003253 | $0.003253 | $0.002842 | $0.003031 | $18,554.87 | $6,283,408 |
| 2019-12-02 | $0.003031 | $0.003078 | $0.002793 | $0.002865 | $5,343.52 | $5,938,874 |
| 2019-12-03 | $0.002865 | $0.003635 | $0.002649 | $0.003136 | $27,741.41 | $6,501,888 |
| 2019-12-04 | $0.003135 | $0.003543 | $0.003082 | $0.003266 | $34,828.89 | $6,770,828 |
| 2019-12-05 | $0.003260 | $0.003461 | $0.003004 | $0.003427 | $72,482.62 | $7,105,108 |
| 2019-12-06 | $0.003427 | $0.003429 | $0.003057 | $0.003196 | $5,630.24 | $6,627,595 |
| 2019-12-07 | $0.003196 | $0.003333 | $0.003121 | $0.003194 | $3,383.28 | $6,624,130 |
| 2019-12-08 | $0.003194 | $0.003432 | $0.003144 | $0.003326 | $5,326.37 | $6,897,224 |
| 2019-12-09 | $0.003326 | $0.003375 | $0.003115 | $0.003179 | $7,188.87 | $6,593,939 |
| 2019-12-10 | $0.003179 | $0.003268 | $0.003009 | $0.003083 | $5,270.58 | $6,394,620 |
| 2019-12-11 | $0.003083 | $0.003227 | $0.002972 | $0.003092 | $8,074.83 | $6,414,125 |
| 2019-12-12 | $0.003092 | $0.003177 | $0.002884 | $0.002972 | $36,925.46 | $6,165,336 |
| 2019-12-13 | $0.002972 | $0.003199 | $0.002894 | $0.003069 | $14,561.45 | $6,366,131 |
| 2019-12-14 | $0.003069 | $0.003378 | $0.002981 | $0.003322 | $13,087.23 | $6,892,492 |
| 2019-12-15 | $0.003321 | $0.003357 | $0.003126 | $0.003334 | $14,804.28 | $6,916,437 |
| 2019-12-16 | $0.003334 | $0.003382 | $0.003158 | $0.003258 | $15,778.44 | $6,759,063 |
| 2019-12-17 | $0.003258 | $0.003868 | $0.003136 | $0.003245 | $27,426.43 | $6,732,950 |
| 2019-12-18 | $0.003245 | $0.003689 | $0.003206 | $0.003536 | $46,218.31 | $7,337,663 |
| 2019-12-19 | $0.003536 | $0.003853 | $0.003483 | $0.003738 | $36,388.15 | $7,757,783 |
| 2019-12-20 | $0.003738 | $0.003885 | $0.003601 | $0.003755 | $11,907.61 | $7,792,177 |
| 2019-12-21 | $0.003754 | $0.004003 | $0.003610 | $0.003950 | $14,373.05 | $8,197,913 |
| 2019-12-22 | $0.003950 | $0.004600 | $0.003814 | $0.004130 | $10,070.66 | $8,571,614 |
| 2019-12-23 | $0.004130 | $0.004162 | $0.003717 | $0.003817 | $21,059.69 | $7,923,213 |
| 2019-12-24 | $0.003817 | $0.004338 | $0.003782 | $0.004101 | $44,799.06 | $8,513,094 |
| 2019-12-25 | $0.004101 | $0.004271 | $0.004003 | $0.004083 | $24,048.42 | $8,476,106 |
| 2019-12-26 | $0.004088 | $0.004207 | $0.003808 | $0.003899 | $43,713.68 | $8,094,784 |
| 2019-12-27 | $0.003899 | $0.004004 | $0.003701 | $0.003793 | $28,642.91 | $7,874,882 |
| 2019-12-28 | $0.003794 | $0.004143 | $0.003682 | $0.004026 | $23,301.81 | $8,359,153 |
| 2019-12-29 | $0.004027 | $0.004280 | $0.003862 | $0.003876 | $20,854.29 | $8,047,922 |
| 2019-12-30 | $0.003876 | $0.004088 | $0.003771 | $0.003804 | $22,465.81 | $7,900,401 |
| 2019-12-31 | $0.003802 | $0.003929 | $0.003540 | $0.003603 | $30,514.00 | $7,482,181 |