Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0004246 | $0.0004372 | $0.0003989 | $0.0004317 | $1,487.13 | $305,065 |
| 2015-04-02 | $0.0004317 | $0.0004327 | $0.0004038 | $0.0004225 | $887.36 | $299,648 |
| 2015-04-03 | $0.0004225 | $0.0004354 | $0.0004115 | $0.0004155 | $1,015.32 | $295,695 |
| 2015-04-04 | $0.0004155 | $0.0004210 | $0.0004008 | $0.0004069 | $1,702.99 | $290,625 |
| 2015-04-05 | $0.0004067 | $0.0004262 | $0.0003972 | $0.0004089 | $916.01 | $293,032 |
| 2015-04-06 | $0.0004091 | $0.0004202 | $0.0003940 | $0.0004033 | $446.85 | $289,996 |
| 2015-04-07 | $0.0004032 | $0.0004091 | $0.0003849 | $0.0003849 | $690.98 | $277,753 |
| 2015-04-08 | $0.0003845 | $0.0004175 | $0.0003482 | $0.0003870 | $845.92 | $280,230 |
| 2015-04-09 | $0.0003869 | $0.0003983 | $0.0003641 | $0.0003928 | $674.25 | $285,438 |
| 2015-04-10 | $0.0003927 | $0.0003927 | $0.0003558 | $0.0003629 | $574.84 | $264,541 |
| 2015-04-11 | $0.0003632 | $0.0003687 | $0.0003467 | $0.0003657 | $298.51 | $267,464 |
| 2015-04-12 | $0.0003656 | $0.0003660 | $0.0003416 | $0.0003449 | $223.41 | $253,067 |
| 2015-04-13 | $0.0003450 | $0.0003528 | $0.0003167 | $0.0003207 | $671.13 | $236,084 |
| 2015-04-14 | $0.0003204 | $0.0003234 | $0.0002945 | $0.0003141 | $495.75 | $231,958 |
| 2015-04-15 | $0.0003141 | $0.0003286 | $0.0002880 | $0.0003234 | $1,028.58 | $239,611 |
| 2015-04-16 | $0.0003237 | $0.0003301 | $0.0003083 | $0.0003268 | $338.54 | $242,884 |
| 2015-04-17 | $0.0003267 | $0.0003288 | $0.0003056 | $0.0003117 | $782.12 | $232,448 |
| 2015-04-18 | $0.0003117 | $0.0003178 | $0.0003019 | $0.0003153 | $575.94 | $235,819 |
| 2015-04-19 | $0.0003152 | $0.0003182 | $0.0002335 | $0.0002741 | $2,577.23 | $205,639 |
| 2015-04-20 | $0.0002741 | $0.0003115 | $0.0002467 | $0.0002860 | $2,985.59 | $215,268 |
| 2015-04-21 | $0.0002860 | $0.0003066 | $0.0002682 | $0.0002977 | $775.25 | $224,815 |
| 2015-04-22 | $0.0002988 | $0.0003037 | $0.0002825 | $0.0003032 | $159.30 | $229,698 |
| 2015-04-23 | $0.0003036 | $0.0003076 | $0.0002751 | $0.0002858 | $926.02 | $217,169 |
| 2015-04-24 | $0.0002858 | $0.0003112 | $0.0002808 | $0.0003112 | $659.96 | $237,191 |
| 2015-04-25 | $0.0003113 | $0.0003115 | $0.0002825 | $0.0002825 | $412.14 | $215,979 |
| 2015-04-26 | $0.0002826 | $0.0002930 | $0.0002559 | $0.0002614 | $616.35 | $200,518 |
| 2015-04-27 | $0.0002615 | $0.0003018 | $0.0002511 | $0.0002965 | $800.77 | $228,135 |
| 2015-04-28 | $0.0002966 | $0.0002970 | $0.0002460 | $0.0002477 | $2,961.68 | $191,181 |
| 2015-04-29 | $0.0002478 | $0.0002624 | $0.0002476 | $0.0002608 | $205.41 | $201,920 |
| 2015-04-30 | $0.0002606 | $0.0002706 | $0.0002485 | $0.0002530 | $812.26 | $196,417 |