Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.001839 | $0.003473 | $0.001839 | $0.003324 | $12,458.80 | $0 |
| 2014-09-02 | $0.003326 | $0.005782 | $0.002656 | $0.004521 | $37,499.80 | $0 |
| 2014-09-03 | $0.004516 | $0.004612 | $0.002686 | $0.003281 | $16,268.50 | $0 |
| 2014-09-04 | $0.003282 | $0.003790 | $0.002165 | $0.002497 | $13,863.40 | $0 |
| 2014-09-05 | $0.002497 | $0.002842 | $0.001377 | $0.001595 | $9,608.15 | $0 |
| 2014-09-06 | $0.001595 | $0.002517 | $0.001353 | $0.002516 | $5,283.12 | $0 |
| 2014-09-07 | $0.002518 | $0.003252 | $0.002424 | $0.002569 | $10,107.90 | $0 |
| 2014-09-08 | $0.002567 | $0.002662 | $0.002077 | $0.002105 | $6,699.67 | $0 |
| 2014-09-09 | $0.002091 | $0.002252 | $0.001511 | $0.001992 | $5,029.62 | $0 |
| 2014-09-10 | $0.001993 | $0.002104 | $0.001842 | $0.001917 | $3,769.90 | $0 |
| 2014-09-11 | $0.001920 | $0.002007 | $0.001558 | $0.001705 | $4,153.29 | $0 |
| 2014-09-12 | $0.001703 | $0.001803 | $0.001399 | $0.001625 | $3,148.67 | $0 |
| 2014-09-13 | $0.001625 | $0.001742 | $0.001505 | $0.001625 | $2,204.49 | $0 |
| 2014-09-14 | $0.001625 | $0.001626 | $0.0009913 | $0.001032 | $5,164.26 | $0 |
| 2014-09-15 | $0.001031 | $0.001400 | $0.001031 | $0.001124 | $2,497.27 | $0 |
| 2014-09-16 | $0.001122 | $0.001764 | $0.0009835 | $0.0009893 | $5,266.05 | $0 |
| 2014-09-17 | $0.0009888 | $0.001056 | $0.0008908 | $0.0008948 | $2,951.90 | $0 |
| 2014-09-18 | $0.0008939 | $0.0009564 | $0.0005966 | $0.0007616 | $2,455.93 | $0 |
| 2014-09-19 | $0.0007607 | $0.0007632 | $0.0004802 | $0.0005667 | $2,007.06 | $0 |
| 2014-09-20 | $0.0004864 | $0.0007818 | $0.0004798 | $0.0005495 | $1,835.22 | $0 |
| 2014-09-21 | $0.0005484 | $0.0006247 | $0.0005358 | $0.0005462 | $1,239.59 | $0 |
| 2014-09-22 | $0.0005466 | $0.0005895 | $0.0005253 | $0.0005264 | $936.11 | $0 |
| 2014-09-23 | $0.0005263 | $0.0005803 | $0.0005197 | $0.0005578 | $1,522.88 | $0 |
| 2014-09-24 | $0.0005578 | $0.0006136 | $0.0005490 | $0.0005927 | $1,505.08 | $0 |
| 2014-09-25 | $0.0006042 | $0.0006445 | $0.0005566 | $0.0006055 | $1,524.49 | $0 |
| 2014-09-26 | $0.0006039 | $0.0008280 | $0.0005886 | $0.0007833 | $3,750.29 | $127,902 |
| 2014-09-27 | $0.0007885 | $0.001041 | $0.0007242 | $0.0009654 | $5,858.44 | $160,892 |
| 2014-09-28 | $0.0009653 | $0.001371 | $0.0009592 | $0.001048 | $9,723.64 | $178,324 |
| 2014-09-29 | $0.001053 | $0.001153 | $0.0008052 | $0.0009231 | $7,211.03 | $160,157 |
| 2014-09-30 | $0.0009246 | $0.0009425 | $0.0007670 | $0.0007670 | $4,049.28 | $134,882 |