Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.003603 | $0.003693 | $0.003458 | $0.003602 | $12,974.55 | $7,481,114 |
| 2020-01-02 | $0.003602 | $0.003605 | $0.003217 | $0.003352 | $33,550.85 | $6,961,702 |
| 2020-01-03 | $0.003352 | $0.003617 | $0.003260 | $0.003601 | $26,578.32 | $7,480,791 |
| 2020-01-04 | $0.003598 | $0.003723 | $0.003484 | $0.003652 | $4,816.34 | $7,586,122 |
| 2020-01-05 | $0.003649 | $0.003790 | $0.003567 | $0.003684 | $7,997.94 | $7,652,998 |
| 2020-01-06 | $0.003687 | $0.003791 | $0.003550 | $0.003648 | $8,905.47 | $7,578,663 |
| 2020-01-07 | $0.003647 | $0.003826 | $0.003460 | $0.003596 | $28,450.72 | $7,471,536 |
| 2020-01-08 | $0.003597 | $0.003968 | $0.003550 | $0.003599 | $7,961.50 | $7,477,497 |
| 2020-01-09 | $0.003593 | $0.003681 | $0.003265 | $0.003603 | $23,951.42 | $7,486,612 |
| 2020-01-10 | $0.003599 | $0.003683 | $0.003346 | $0.003683 | $4,948.24 | $7,654,049 |
| 2020-01-11 | $0.003685 | $0.003743 | $0.003369 | $0.003622 | $5,180.01 | $7,528,074 |
| 2020-01-12 | $0.003621 | $0.003759 | $0.003547 | $0.003606 | $7,872.02 | $7,494,573 |
| 2020-01-13 | $0.003606 | $0.003608 | $0.003301 | $0.003310 | $6,218.33 | $6,879,973 |
| 2020-01-14 | $0.003314 | $0.003758 | $0.003294 | $0.003647 | $13,790.93 | $7,579,662 |
| 2020-01-15 | $0.003641 | $0.003696 | $0.003500 | $0.003629 | $6,842.33 | $7,544,126 |
| 2020-01-16 | $0.003630 | $0.003657 | $0.003431 | $0.003485 | $2,988.55 | $7,245,461 |
| 2020-01-17 | $0.003486 | $0.003681 | $0.003464 | $0.003637 | $2,312.83 | $7,561,094 |
| 2020-01-18 | $0.003636 | $0.003794 | $0.003388 | $0.003622 | $5,816.06 | $7,529,616 |
| 2020-01-19 | $0.003621 | $0.003917 | $0.003541 | $0.003654 | $21,308.52 | $7,598,595 |
| 2020-01-20 | $0.003654 | $0.003987 | $0.003467 | $0.003884 | $11,545.81 | $8,077,136 |
| 2020-01-21 | $0.003883 | $0.004063 | $0.003764 | $0.003938 | $22,780.35 | $8,189,486 |
| 2020-01-22 | $0.003938 | $0.004025 | $0.003805 | $0.003888 | $1,771.02 | $8,085,478 |
| 2020-01-23 | $0.003889 | $0.003913 | $0.003660 | $0.003743 | $975.37 | $7,782,280 |
| 2020-01-24 | $0.003747 | $0.003789 | $0.003274 | $0.003634 | $16,431.69 | $7,557,485 |
| 2020-01-25 | $0.003634 | $0.003768 | $0.003502 | $0.003577 | $7,209.81 | $7,437,125 |
| 2020-01-26 | $0.003576 | $0.003670 | $0.003520 | $0.003639 | $2,053.92 | $7,567,343 |
| 2020-01-27 | $0.003641 | $0.003845 | $0.003596 | $0.003827 | $1,672.32 | $7,958,733 |
| 2020-01-28 | $0.003826 | $0.004079 | $0.003674 | $0.003979 | $8,574.33 | $8,277,281 |
| 2020-01-29 | $0.003980 | $0.004181 | $0.003906 | $0.004004 | $9,682.12 | $8,329,823 |
| 2020-01-30 | $0.004001 | $0.004318 | $0.003838 | $0.004166 | $8,997.66 | $8,667,659 |
| 2020-01-31 | $0.004166 | $0.004376 | $0.003968 | $0.004206 | $15,260.40 | $8,751,564 |