Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0007719 | $0.0008135 | $0.0006845 | $0.0007007 | $2,167.61 | $123,222 |
| 2014-10-02 | $0.0006978 | $0.0007804 | $0.0006797 | $0.0007479 | $1,542.08 | $131,517 |
| 2014-10-03 | $0.0007481 | $0.0007698 | $0.0006498 | $0.0006535 | $1,150.17 | $114,918 |
| 2014-10-04 | $0.0006542 | $0.0006702 | $0.0005480 | $0.0005480 | $2,019.34 | $96,366.56 |
| 2014-10-05 | $0.0005481 | $0.0005779 | $0.0004011 | $0.0004489 | $1,367.71 | $78,946.83 |
| 2014-10-06 | $0.0004488 | $0.0005067 | $0.0004251 | $0.0004626 | $1,010.12 | $81,342.94 |
| 2014-10-07 | $0.0004633 | $0.0005385 | $0.0004516 | $0.0004829 | $907.07 | $84,915.13 |
| 2014-10-08 | $0.0004828 | $0.0005239 | $0.0004576 | $0.0004578 | $2,155.65 | $80,507.31 |
| 2014-10-09 | $0.0004576 | $0.0005404 | $0.0004461 | $0.0004727 | $871.70 | $83,117.43 |
| 2014-10-10 | $0.0004722 | $0.0004951 | $0.0004021 | $0.0004796 | $1,769.37 | $84,328.32 |
| 2014-10-11 | $0.0004793 | $0.0005083 | $0.0004427 | $0.0004547 | $820.81 | $79,957.26 |
| 2014-10-12 | $0.0004551 | $0.0004958 | $0.0004363 | $0.0004593 | $1,296.64 | $80,762.29 |
| 2014-10-13 | $0.0004585 | $0.0005072 | $0.0004426 | $0.0004884 | $849.73 | $85,883.18 |
| 2014-10-14 | $0.0004900 | $0.0006681 | $0.0004672 | $0.0004910 | $2,605.30 | $86,340.56 |
| 2014-10-15 | $0.0004911 | $0.0005781 | $0.0004599 | $0.0004745 | $1,426.68 | $83,443.10 |
| 2014-10-16 | $0.0004742 | $0.0005278 | $0.0004295 | $0.0004623 | $1,023.34 | $85,090.53 |
| 2014-10-17 | $0.0004625 | $0.0004921 | $0.0004180 | $0.0004828 | $965.22 | $88,859.82 |
| 2014-10-18 | $0.0004405 | $0.0004571 | $0.0004018 | $0.0004097 | $1,646.73 | $75,406.66 |
| 2014-10-19 | $0.0004095 | $0.0004263 | $0.0003815 | $0.0003863 | $873.10 | $71,102.66 |
| 2014-10-20 | $0.0003845 | $0.0004925 | $0.0003258 | $0.0003705 | $2,452.69 | $89,963.32 |
| 2014-10-21 | $0.0003701 | $0.0004109 | $0.0003619 | $0.0003861 | $744.79 | $93,745.28 |
| 2014-10-22 | $0.0003835 | $0.0003975 | $0.0003432 | $0.0003627 | $666.20 | $88,070.64 |
| 2014-10-23 | $0.0003625 | $0.0003625 | $0.0003141 | $0.0003213 | $670.93 | $78,019.65 |
| 2014-10-24 | $0.0003215 | $0.0003372 | $0.0003095 | $0.0003100 | $845.88 | $75,279.82 |
| 2014-10-25 | $0.0003103 | $0.0003176 | $0.0002759 | $0.0002764 | $388.15 | $67,102.82 |
| 2014-10-26 | $0.0002755 | $0.0002941 | $0.0002049 | $0.0002433 | $1,135.72 | $59,083.64 |
| 2014-10-27 | $0.0002434 | $0.0002957 | $0.0002223 | $0.0002636 | $735.16 | $64,003.39 |
| 2014-10-28 | $0.0002638 | $0.0003185 | $0.0002538 | $0.0003123 | $1,385.23 | $75,838.52 |
| 2014-10-29 | $0.0003119 | $0.0003324 | $0.0002765 | $0.0002781 | $2,072.75 | $67,529.43 |
| 2014-10-30 | $0.0002782 | $0.0003047 | $0.0002588 | $0.0002594 | $944.22 | $62,995.25 |
| 2014-10-31 | $0.0002592 | $0.0002678 | $0.0002473 | $0.0002508 | $486.85 | $60,903.47 |