Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0004066 | $0.0005054 | $0.0003727 | $0.0004140 | $3,814.72 | $229,134 |
| 2015-02-02 | $0.0004131 | $0.0008460 | $0.0004094 | $0.0007014 | $58,695.10 | $390,140 |
| 2015-02-03 | $0.0006717 | $0.0007334 | $0.0004332 | $0.0004588 | $40,593.60 | $256,512 |
| 2015-02-04 | $0.0004591 | $0.0005438 | $0.0004229 | $0.0004735 | $20,288.20 | $266,013 |
| 2015-02-05 | $0.0004735 | $0.0005948 | $0.0004641 | $0.0005363 | $14,354.30 | $302,761 |
| 2015-02-06 | $0.0005366 | $0.0005880 | $0.0004892 | $0.0005631 | $10,226.00 | $319,487 |
| 2015-02-07 | $0.0005612 | $0.0005622 | $0.0005149 | $0.0005149 | $5,687.14 | $293,529 |
| 2015-02-08 | $0.0005166 | $0.0005260 | $0.0003414 | $0.0004520 | $25,002.20 | $258,954 |
| 2015-02-09 | $0.0004520 | $0.0004993 | $0.0004075 | $0.0004969 | $5,098.50 | $285,957 |
| 2015-02-10 | $0.0004975 | $0.0004979 | $0.0004081 | $0.0004364 | $4,041.67 | $252,277 |
| 2015-02-11 | $0.0004193 | $0.0004457 | $0.0003688 | $0.0004210 | $9,492.12 | $244,468 |
| 2015-02-12 | $0.0004213 | $0.0004678 | $0.0003934 | $0.0004062 | $6,487.42 | $236,967 |
| 2015-02-13 | $0.0003930 | $0.0004433 | $0.0003921 | $0.0004402 | $6,875.45 | $257,924 |
| 2015-02-14 | $0.0004400 | $0.0004678 | $0.0004113 | $0.0004218 | $5,681.15 | $248,298 |
| 2015-02-15 | $0.0004248 | $0.0004493 | $0.0003630 | $0.0003785 | $2,715.90 | $223,733 |
| 2015-02-16 | $0.0003803 | $0.0004395 | $0.0003695 | $0.0003964 | $3,206.54 | $235,376 |
| 2015-02-17 | $0.0003966 | $0.0004214 | $0.0003618 | $0.0003993 | $1,779.23 | $238,179 |
| 2015-02-18 | $0.0003996 | $0.0004174 | $0.0003760 | $0.0003904 | $1,368.31 | $233,925 |
| 2015-02-19 | $0.0003906 | $0.0004263 | $0.0003687 | $0.0004117 | $4,020.19 | $247,750 |
| 2015-02-20 | $0.0004110 | $0.0004247 | $0.0003910 | $0.0003916 | $867.03 | $236,670 |
| 2015-02-21 | $0.0003911 | $0.0004361 | $0.0003801 | $0.0004167 | $1,831.67 | $252,952 |
| 2015-02-22 | $0.0004170 | $0.0004200 | $0.0003806 | $0.0004064 | $849.25 | $247,763 |
| 2015-02-23 | $0.0004061 | $0.0004226 | $0.0003929 | $0.0004225 | $1,270.33 | $258,672 |
| 2015-02-24 | $0.0004228 | $0.0004702 | $0.0004058 | $0.0004402 | $7,686.06 | $270,694 |
| 2015-02-25 | $0.0004401 | $0.0004549 | $0.0004104 | $0.0004104 | $1,457.23 | $253,413 |
| 2015-02-26 | $0.0004105 | $0.0004519 | $0.0004099 | $0.0004300 | $1,301.05 | $266,676 |
| 2015-02-27 | $0.0004298 | $0.0004616 | $0.0004117 | $0.0004470 | $427.57 | $278,379 |
| 2015-02-28 | $0.0004469 | $0.0004559 | $0.0004305 | $0.0004382 | $362.43 | $274,037 |