Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0004405 | $0.0004587 | $0.0004321 | $0.0004330 | $520.88 | $137,948 |
| 2014-12-02 | $0.0004319 | $0.0006920 | $0.0004278 | $0.0004900 | $2,579.06 | $156,110 |
| 2014-12-03 | $0.0004906 | $0.0004942 | $0.0004474 | $0.0004662 | $753.63 | $148,523 |
| 2014-12-04 | $0.0004671 | $0.0004855 | $0.0004466 | $0.0004605 | $404.64 | $146,700 |
| 2014-12-05 | $0.0004646 | $0.0004813 | $0.0004386 | $0.0004813 | $495.12 | $153,334 |
| 2014-12-06 | $0.0004813 | $0.0004947 | $0.0004606 | $0.0004806 | $716.21 | $153,102 |
| 2014-12-07 | $0.0004806 | $0.0004931 | $0.0004654 | $0.0004774 | $615.22 | $152,088 |
| 2014-12-08 | $0.0004772 | $0.0005084 | $0.0004541 | $0.0005031 | $2,081.51 | $160,283 |
| 2014-12-09 | $0.0005031 | $0.0005033 | $0.0004422 | $0.0005033 | $1,248.96 | $160,351 |
| 2014-12-10 | $0.0005033 | $0.0005613 | $0.0004759 | $0.0005590 | $2,604.81 | $178,099 |
| 2014-12-11 | $0.0005588 | $0.0006296 | $0.0005243 | $0.0006024 | $3,651.33 | $191,923 |
| 2014-12-12 | $0.0006628 | $0.0007704 | $0.0006220 | $0.0006377 | $10,044.00 | $203,167 |
| 2014-12-13 | $0.0006450 | $0.0006450 | $0.0005461 | $0.0005554 | $2,135.08 | $176,941 |
| 2014-12-14 | $0.0005544 | $0.0006741 | $0.0005495 | $0.0006276 | $2,077.75 | $199,939 |
| 2014-12-15 | $0.0006271 | $0.0006498 | $0.0005723 | $0.0005723 | $796.44 | $182,312 |
| 2014-12-16 | $0.0005728 | $0.0005802 | $0.0005319 | $0.0005319 | $777.43 | $223,427 |
| 2014-12-17 | $0.0005313 | $0.0005511 | $0.0004569 | $0.0004636 | $1,318.78 | $196,081 |
| 2014-12-18 | $0.0004606 | $0.0004758 | $0.0004180 | $0.0004180 | $2,141.85 | $178,017 |
| 2014-12-19 | $0.0004177 | $0.0005589 | $0.0004011 | $0.0005589 | $991.26 | $239,645 |
| 2014-12-20 | $0.0005783 | $0.0006235 | $0.0004399 | $0.0005909 | $2,596.14 | $255,101 |
| 2014-12-21 | $0.0005907 | $0.0005910 | $0.0005059 | $0.0005191 | $769.75 | $225,603 |
| 2014-12-22 | $0.0005195 | $0.0007241 | $0.0005193 | $0.0006582 | $4,797.45 | $287,974 |
| 2014-12-23 | $0.0006585 | $0.0006638 | $0.0005938 | $0.0006242 | $842.15 | $274,902 |
| 2014-12-24 | $0.0006238 | $0.0006446 | $0.0005775 | $0.0005879 | $606.70 | $260,618 |
| 2014-12-25 | $0.0005875 | $0.0006086 | $0.0005677 | $0.0005689 | $475.71 | $253,849 |
| 2014-12-26 | $0.0005692 | $0.0005807 | $0.0004821 | $0.0005572 | $670.78 | $250,243 |
| 2014-12-27 | $0.0005566 | $0.0005824 | $0.0005213 | $0.0005529 | $479.30 | $249,922 |
| 2014-12-28 | $0.0005534 | $0.0005626 | $0.0005262 | $0.0005516 | $643.25 | $250,957 |
| 2014-12-29 | $0.0005524 | $0.0005711 | $0.0005318 | $0.0005392 | $1,448.27 | $246,872 |
| 2014-12-30 | $0.0005393 | $0.0005465 | $0.0005069 | $0.0005244 | $341.33 | $241,642 |
| 2014-12-31 | $0.0005247 | $0.0005424 | $0.0005173 | $0.0005410 | $657.96 | $250,899 |