Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0001840 | $0.0001960 | $0.0001744 | $0.0001881 | $1,182.86 | $159,832 |
| 2015-06-02 | $0.0001881 | $0.0001887 | $0.0001784 | $0.0001801 | $566.92 | $153,464 |
| 2015-06-03 | $0.0001801 | $0.0001899 | $0.0001662 | $0.0001771 | $1,420.22 | $151,313 |
| 2015-06-04 | $0.0001772 | $0.0001885 | $0.0001614 | $0.0001637 | $2,330.89 | $140,181 |
| 2015-06-05 | $0.0001637 | $0.0001752 | $0.0001619 | $0.0001703 | $459.49 | $146,278 |
| 2015-06-06 | $0.0001703 | $0.0001717 | $0.0001629 | $0.0001717 | $113.93 | $147,870 |
| 2015-06-07 | $0.0001717 | $0.0001735 | $0.0001652 | $0.0001658 | $502.51 | $143,123 |
| 2015-06-08 | $0.0001654 | $0.0001738 | $0.0001654 | $0.0001687 | $269.85 | $145,984 |
| 2015-06-09 | $0.0001686 | $0.0001862 | $0.0001597 | $0.0001823 | $1,725.47 | $158,220 |
| 2015-06-10 | $0.0001823 | $0.0001951 | $0.0001679 | $0.0001790 | $1,125.37 | $155,710 |
| 2015-06-11 | $0.0001790 | $0.0001796 | $0.0001750 | $0.0001756 | $180.01 | $153,086 |
| 2015-06-12 | $0.0001756 | $0.0001847 | $0.0001593 | $0.0001636 | $1,998.61 | $142,965 |
| 2015-06-13 | $0.0001635 | $0.0001702 | $0.0001615 | $0.0001616 | $1,013.17 | $141,605 |
| 2015-06-14 | $0.0001617 | $0.0001724 | $0.0001598 | $0.0001724 | $336.62 | $151,428 |
| 2015-06-15 | $0.0001724 | $0.0001772 | $0.0001701 | $0.0001758 | $332.20 | $154,806 |
| 2015-06-16 | $0.0001758 | $0.0001815 | $0.0001699 | $0.0001763 | $1,382.83 | $155,602 |
| 2015-06-17 | $0.0001766 | $0.0001829 | $0.0001597 | $0.0001683 | $3,866.49 | $148,881 |
| 2015-06-18 | $0.0001685 | $0.0001801 | $0.0001620 | $0.0001760 | $1,082.20 | $156,107 |
| 2015-06-19 | $0.0001761 | $0.0001769 | $0.0001587 | $0.0001675 | $1,350.12 | $148,960 |
| 2015-06-20 | $0.0001676 | $0.0001712 | $0.0001592 | $0.0001668 | $586.83 | $148,640 |
| 2015-06-21 | $0.0001668 | $0.0001785 | $0.0001644 | $0.0001759 | $2,225.06 | $157,155 |
| 2015-06-22 | $0.0001759 | $0.0001953 | $0.0001759 | $0.0001853 | $3,341.07 | $165,949 |
| 2015-06-23 | $0.0001853 | $0.0001977 | $0.0001771 | $0.0001809 | $2,559.32 | $162,346 |
| 2015-06-24 | $0.0001808 | $0.0001831 | $0.0001756 | $0.0001778 | $467.56 | $159,957 |
| 2015-06-25 | $0.0001799 | $0.0001812 | $0.0001703 | $0.0001764 | $2,307.54 | $159,090 |
| 2015-06-26 | $0.0001765 | $0.0001882 | $0.0001597 | $0.0001644 | $4,035.86 | $148,646 |
| 2015-06-27 | $0.0001644 | $0.0001801 | $0.0001625 | $0.0001776 | $1,278.23 | $160,953 |
| 2015-06-28 | $0.0001775 | $0.0001824 | $0.0001710 | $0.0001744 | $568.43 | $158,385 |
| 2015-06-29 | $0.0001744 | $0.0001854 | $0.0001647 | $0.0001738 | $2,886.56 | $158,215 |
| 2015-06-30 | $0.0001738 | $0.0001841 | $0.0001704 | $0.0001793 | $2,076.82 | $163,633 |