Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0005414 | $0.0005649 | $0.0005269 | $0.0005348 | $271.32 | $249,541 |
| 2015-01-02 | $0.0005345 | $0.0005458 | $0.0004542 | $0.0004840 | $1,311.75 | $227,278 |
| 2015-01-03 | $0.0004838 | $0.0005130 | $0.0004268 | $0.0004268 | $450.09 | $201,690 |
| 2015-01-04 | $0.0004269 | $0.0004511 | $0.0004005 | $0.0004095 | $173.53 | $194,685 |
| 2015-01-05 | $0.0004109 | $0.0004289 | $0.0003904 | $0.0003904 | $518.32 | $186,743 |
| 2015-01-06 | $0.0003906 | $0.0004131 | $0.0003867 | $0.0004063 | $271.80 | $195,540 |
| 2015-01-07 | $0.0004062 | $0.0004160 | $0.0003930 | $0.0004134 | $343.18 | $200,170 |
| 2015-01-08 | $0.0004131 | $0.0004703 | $0.0003963 | $0.0004040 | $1,908.51 | $196,790 |
| 2015-01-09 | $0.0004123 | $0.0005345 | $0.0003915 | $0.0004916 | $2,600.19 | $240,662 |
| 2015-01-10 | $0.0004916 | $0.0005027 | $0.0003661 | $0.0004266 | $6,697.19 | $210,191 |
| 2015-01-11 | $0.0004263 | $0.0005040 | $0.0004122 | $0.0004122 | $1,713.86 | $204,209 |
| 2015-01-12 | $0.0004129 | $0.0004615 | $0.0004012 | $0.0004306 | $1,620.35 | $214,498 |
| 2015-01-13 | $0.0004300 | $0.0004314 | $0.0003537 | $0.0003633 | $1,041.15 | $181,975 |
| 2015-01-14 | $0.0003602 | $0.0003602 | $0.0002781 | $0.0002990 | $735.83 | $150,561 |
| 2015-01-15 | $0.0002969 | $0.0004006 | $0.0002969 | $0.0003697 | $2,520.51 | $187,244 |
| 2015-01-16 | $0.0003684 | $0.0005465 | $0.0003675 | $0.0004077 | $8,667.94 | $207,636 |
| 2015-01-17 | $0.0004101 | $0.0004947 | $0.0003688 | $0.0003964 | $3,171.82 | $202,989 |
| 2015-01-18 | $0.0003980 | $0.0004228 | $0.0003620 | $0.0004047 | $1,463.11 | $208,321 |
| 2015-01-19 | $0.0004156 | $0.0004287 | $0.0003207 | $0.0003505 | $3,615.98 | $181,389 |
| 2015-01-20 | $0.0003473 | $0.0003787 | $0.0003296 | $0.0003514 | $1,898.67 | $182,862 |
| 2015-01-21 | $0.0003534 | $0.0003923 | $0.0003469 | $0.0003849 | $973.26 | $201,356 |
| 2015-01-22 | $0.0003857 | $0.0004156 | $0.0003709 | $0.0003904 | $1,379.78 | $205,316 |
| 2015-01-23 | $0.0003906 | $0.0004111 | $0.0003740 | $0.0004079 | $956.83 | $215,617 |
| 2015-01-24 | $0.0004076 | $0.0004318 | $0.0003942 | $0.0004312 | $764.27 | $229,118 |
| 2015-01-25 | $0.0004220 | $0.0004423 | $0.0004111 | $0.0004423 | $574.80 | $236,028 |
| 2015-01-26 | $0.0004430 | $0.0004996 | $0.0004042 | $0.0004274 | $4,201.89 | $229,466 |
| 2015-01-27 | $0.0004269 | $0.0005403 | $0.0003911 | $0.0005155 | $2,645.27 | $278,178 |
| 2015-01-28 | $0.0004717 | $0.0005133 | $0.0004113 | $0.0004421 | $1,204.65 | $239,789 |
| 2015-01-29 | $0.0004401 | $0.0004586 | $0.0004014 | $0.0004143 | $724.00 | $225,898 |
| 2015-01-30 | $0.0004130 | $0.0004585 | $0.0004070 | $0.0004157 | $763.94 | $227,765 |
| 2015-01-31 | $0.0004157 | $0.0004659 | $0.0004055 | $0.0004077 | $1,202.00 | $224,524 |