Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0004382 | $0.0004771 | $0.0004166 | $0.0004405 | $3,921.73 | $276,674 |
| 2015-03-02 | $0.0004402 | $0.0004692 | $0.0004287 | $0.0004548 | $2,427.55 | $286,857 |
| 2015-03-03 | $0.0004550 | $0.0004788 | $0.0004352 | $0.0004733 | $701.63 | $299,712 |
| 2015-03-04 | $0.0004740 | $0.0004773 | $0.0004314 | $0.0004406 | $1,105.30 | $280,200 |
| 2015-03-05 | $0.0004400 | $0.0004508 | $0.0004251 | $0.0004371 | $1,147.46 | $279,152 |
| 2015-03-06 | $0.0004375 | $0.0004554 | $0.0004205 | $0.0004392 | $2,289.65 | $281,630 |
| 2015-03-07 | $0.0004394 | $0.0004533 | $0.0004306 | $0.0004455 | $852.60 | $286,831 |
| 2015-03-08 | $0.0004456 | $0.0004562 | $0.0004289 | $0.0004427 | $1,345.15 | $286,145 |
| 2015-03-09 | $0.0004426 | $0.0004706 | $0.0004350 | $0.0004466 | $1,105.50 | $289,892 |
| 2015-03-10 | $0.0004462 | $0.0004839 | $0.0004301 | $0.0004400 | $2,366.22 | $286,705 |
| 2015-03-11 | $0.0004395 | $0.0004548 | $0.0004112 | $0.0004337 | $844.93 | $283,761 |
| 2015-03-12 | $0.0004336 | $0.0004683 | $0.0004215 | $0.0004589 | $763.25 | $301,340 |
| 2015-03-13 | $0.0004593 | $0.0004633 | $0.0004130 | $0.0004250 | $963.31 | $280,192 |
| 2015-03-14 | $0.0004233 | $0.0004389 | $0.0004072 | $0.0004271 | $537.55 | $282,614 |
| 2015-03-15 | $0.0004266 | $0.0004335 | $0.0004105 | $0.0004226 | $999.74 | $280,679 |
| 2015-03-16 | $0.0004237 | $0.0004313 | $0.0004079 | $0.0004269 | $1,582.12 | $284,649 |
| 2015-03-17 | $0.0004270 | $0.0004406 | $0.0003992 | $0.0004070 | $1,271.24 | $272,328 |
| 2015-03-18 | $0.0004070 | $0.0004268 | $0.0003719 | $0.0003732 | $784.01 | $250,669 |
| 2015-03-19 | $0.0003727 | $0.0003928 | $0.0003619 | $0.0003779 | $203.06 | $254,788 |
| 2015-03-20 | $0.0003782 | $0.0004159 | $0.0003756 | $0.0004153 | $1,207.35 | $281,041 |
| 2015-03-21 | $0.0004152 | $0.0004152 | $0.0003795 | $0.0003906 | $1,167.00 | $265,280 |
| 2015-03-22 | $0.0003906 | $0.0004293 | $0.0003904 | $0.0004265 | $658.18 | $290,751 |
| 2015-03-23 | $0.0004265 | $0.0004412 | $0.0004070 | $0.0004164 | $1,264.83 | $284,883 |
| 2015-03-24 | $0.0004165 | $0.0004204 | $0.0003848 | $0.0003953 | $848.44 | $271,447 |
| 2015-03-25 | $0.0003979 | $0.0004396 | $0.0003829 | $0.0004136 | $1,547.21 | $285,043 |
| 2015-03-26 | $0.0004138 | $0.0004368 | $0.0004072 | $0.0004117 | $1,444.80 | $284,772 |
| 2015-03-27 | $0.0004118 | $0.0004349 | $0.0003979 | $0.0004161 | $980.48 | $288,850 |
| 2015-03-28 | $0.0004160 | $0.0004432 | $0.0003907 | $0.0004048 | $1,197.65 | $282,038 |
| 2015-03-29 | $0.0004047 | $0.0004246 | $0.0003899 | $0.0004090 | $268.34 | $285,964 |
| 2015-03-30 | $0.0004093 | $0.0004395 | $0.0004031 | $0.0004395 | $758.79 | $308,352 |
| 2015-03-31 | $0.0004393 | $0.0004438 | $0.0003989 | $0.0004243 | $1,905.27 | $298,773 |