Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0002511 | $0.0002553 | $0.0002319 | $0.0002386 | $211.98 | $57,935.89 |
| 2014-11-02 | $0.0002388 | $0.0002588 | $0.0002366 | $0.0002443 | $391.41 | $59,309.69 |
| 2014-11-03 | $0.0002440 | $0.0004744 | $0.0002390 | $0.0003795 | $10,701.80 | $92,152.22 |
| 2014-11-04 | $0.0003751 | $0.0004036 | $0.0002834 | $0.0003256 | $5,379.99 | $79,068.82 |
| 2014-11-05 | $0.0003259 | $0.0003472 | $0.0002870 | $0.0003299 | $2,590.31 | $80,089.83 |
| 2014-11-06 | $0.0003298 | $0.0003425 | $0.0002993 | $0.0003277 | $1,277.46 | $79,570.95 |
| 2014-11-07 | $0.0003318 | $0.0003863 | $0.0003116 | $0.0003549 | $1,963.51 | $86,171.89 |
| 2014-11-08 | $0.0003546 | $0.0005432 | $0.0003530 | $0.0004068 | $8,062.40 | $98,781.34 |
| 2014-11-09 | $0.0004067 | $0.0004453 | $0.0003939 | $0.0004345 | $1,816.74 | $105,499 |
| 2014-11-10 | $0.0004333 | $0.0006679 | $0.0004207 | $0.0005929 | $10,425.20 | $143,964 |
| 2014-11-11 | $0.0005912 | $0.0006347 | $0.0005576 | $0.0005964 | $2,860.18 | $144,809 |
| 2014-11-12 | $0.0006001 | $0.0008483 | $0.0005764 | $0.0007020 | $13,276.20 | $222,505 |
| 2014-11-13 | $0.0007082 | $0.0008261 | $0.0006044 | $0.0006315 | $9,570.69 | $201,175 |
| 2014-11-14 | $0.0006280 | $0.0006781 | $0.0005369 | $0.0005716 | $2,504.71 | $182,104 |
| 2014-11-15 | $0.0005742 | $0.0006206 | $0.0005164 | $0.0005311 | $1,126.19 | $169,197 |
| 2014-11-16 | $0.0005291 | $0.0005635 | $0.0005291 | $0.0005393 | $952.20 | $171,808 |
| 2014-11-17 | $0.0005413 | $0.0005696 | $0.0004607 | $0.0004672 | $3,287.94 | $148,847 |
| 2014-11-18 | $0.0004681 | $0.0004789 | $0.0003997 | $0.0004155 | $1,737.58 | $132,354 |
| 2014-11-19 | $0.0004140 | $0.0004558 | $0.0004140 | $0.0004509 | $602.19 | $143,645 |
| 2014-11-20 | $0.0004506 | $0.0004970 | $0.0003990 | $0.0004318 | $1,054.75 | $137,551 |
| 2014-11-21 | $0.0004361 | $0.0004820 | $0.0004034 | $0.0004447 | $3,486.71 | $141,687 |
| 2014-11-22 | $0.0004457 | $0.0004670 | $0.0004191 | $0.0004245 | $793.92 | $135,248 |
| 2014-11-23 | $0.0004248 | $0.0004562 | $0.0004149 | $0.0004172 | $745.45 | $132,907 |
| 2014-11-24 | $0.0004165 | $0.0004391 | $0.0004016 | $0.0004175 | $1,080.37 | $133,006 |
| 2014-11-25 | $0.0004175 | $0.0004273 | $0.0003603 | $0.0004002 | $1,844.10 | $127,487 |
| 2014-11-26 | $0.0004009 | $0.0004055 | $0.0003681 | $0.0003791 | $469.32 | $120,786 |
| 2014-11-27 | $0.0003813 | $0.0003922 | $0.0003725 | $0.0003865 | $296.50 | $123,129 |
| 2014-11-28 | $0.0003862 | $0.0004343 | $0.0003678 | $0.0004174 | $907.76 | $132,970 |
| 2014-11-29 | $0.0004171 | $0.0005229 | $0.0004092 | $0.0004545 | $2,299.43 | $144,786 |
| 2014-11-30 | $0.0004544 | $0.0004620 | $0.0004157 | $0.0004402 | $752.32 | $140,232 |