Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0002531 | $0.0002566 | $0.0002319 | $0.0002404 | $1,645.04 | $187,208 |
| 2015-05-02 | $0.0002403 | $0.0002543 | $0.0002354 | $0.0002391 | $1,054.39 | $186,818 |
| 2015-05-03 | $0.0002390 | $0.0002590 | $0.0002340 | $0.0002507 | $386.07 | $196,459 |
| 2015-05-04 | $0.0002507 | $0.0002631 | $0.0002472 | $0.0002521 | $574.66 | $198,140 |
| 2015-05-05 | $0.0002521 | $0.0002523 | $0.0002389 | $0.0002439 | $592.37 | $192,218 |
| 2015-05-06 | $0.0002438 | $0.0002562 | $0.0002408 | $0.0002475 | $1,046.68 | $195,727 |
| 2015-05-07 | $0.0002479 | $0.0002563 | $0.0002419 | $0.0002470 | $1,094.44 | $195,910 |
| 2015-05-08 | $0.0002472 | $0.0002661 | $0.0002436 | $0.0002550 | $341.57 | $202,811 |
| 2015-05-09 | $0.0002549 | $0.0002598 | $0.0002292 | $0.0002326 | $2,195.57 | $185,537 |
| 2015-05-10 | $0.0002324 | $0.0002561 | $0.0002274 | $0.0002296 | $886.67 | $183,688 |
| 2015-05-11 | $0.0002294 | $0.0002397 | $0.0002061 | $0.0002155 | $4,174.09 | $172,939 |
| 2015-05-12 | $0.0002157 | $0.0002262 | $0.0001588 | $0.0001963 | $2,492.63 | $157,952 |
| 2015-05-13 | $0.0001960 | $0.0002336 | $0.0001771 | $0.0002130 | $1,175.04 | $171,873 |
| 2015-05-14 | $0.0002084 | $0.0002141 | $0.0002034 | $0.0002141 | $271.34 | $173,241 |
| 2015-05-15 | $0.0002141 | $0.0002177 | $0.0001998 | $0.0002039 | $894.75 | $165,468 |
| 2015-05-16 | $0.0002039 | $0.0002125 | $0.0001863 | $0.0001962 | $478.36 | $159,648 |
| 2015-05-17 | $0.0001962 | $0.0002547 | $0.0001825 | $0.0002315 | $3,679.86 | $188,848 |
| 2015-05-18 | $0.0002315 | $0.0002565 | $0.0001834 | $0.0002061 | $3,341.29 | $168,647 |
| 2015-05-19 | $0.0002063 | $0.0002066 | $0.0001507 | $0.0001708 | $3,800.38 | $140,144 |
| 2015-05-20 | $0.0001708 | $0.0001809 | $0.0001587 | $0.0001765 | $1,331.25 | $145,175 |
| 2015-05-21 | $0.0001765 | $0.0002277 | $0.0001764 | $0.0002198 | $2,804.13 | $181,284 |
| 2015-05-22 | $0.0002197 | $0.0002286 | $0.0001936 | $0.0002203 | $1,153.21 | $182,239 |
| 2015-05-23 | $0.0002201 | $0.0002201 | $0.0001886 | $0.0001919 | $803.73 | $159,158 |
| 2015-05-24 | $0.0001919 | $0.0002090 | $0.0001907 | $0.0002025 | $464.60 | $168,400 |
| 2015-05-25 | $0.0002025 | $0.0002072 | $0.0001789 | $0.0001891 | $1,192.96 | $157,683 |
| 2015-05-26 | $0.0001891 | $0.0001969 | $0.0001670 | $0.0001769 | $2,242.01 | $147,881 |
| 2015-05-27 | $0.0001768 | $0.0001858 | $0.0001753 | $0.0001838 | $581.20 | $154,132 |
| 2015-05-28 | $0.0001838 | $0.0001971 | $0.0001774 | $0.0001971 | $1,624.31 | $165,739 |
| 2015-05-29 | $0.0001971 | $0.0002089 | $0.0001919 | $0.0002072 | $782.82 | $174,640 |
| 2015-05-30 | $0.0002072 | $0.0002090 | $0.0001882 | $0.0002049 | $1,332.01 | $173,154 |
| 2015-05-31 | $0.0002047 | $0.0002047 | $0.0001796 | $0.0001838 | $946.20 | $155,775 |