Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.005025 | $0.005132 | $0.004656 | $0.004658 | $115,556 | $9,794,161 |
| 2020-09-02 | $0.004658 | $0.004864 | $0.004221 | $0.004673 | $168,004 | $9,827,859 |
| 2020-09-03 | $0.004673 | $0.004795 | $0.004195 | $0.004286 | $77,590.79 | $9,013,863 |
| 2020-09-04 | $0.004288 | $0.004357 | $0.003830 | $0.004007 | $117,789 | $8,426,576 |
| 2020-09-05 | $0.004006 | $0.004130 | $0.003623 | $0.003780 | $73,536.25 | $7,949,645 |
| 2020-09-06 | $0.003780 | $0.003985 | $0.003588 | $0.003799 | $50,882.45 | $7,991,141 |
| 2020-09-07 | $0.003800 | $0.003867 | $0.003602 | $0.003865 | $16,469.05 | $8,128,579 |
| 2020-09-08 | $0.003871 | $0.003896 | $0.003469 | $0.003544 | $31,072.41 | $7,453,789 |
| 2020-09-09 | $0.003544 | $0.003728 | $0.003494 | $0.003580 | $45,527.72 | $7,531,633 |
| 2020-09-10 | $0.003581 | $0.003800 | $0.003580 | $0.003689 | $25,150.96 | $7,760,114 |
| 2020-09-11 | $0.003689 | $0.003744 | $0.003595 | $0.003637 | $19,874.56 | $7,651,715 |
| 2020-09-12 | $0.003638 | $0.003769 | $0.003605 | $0.003758 | $18,039.51 | $7,906,148 |
| 2020-09-13 | $0.003758 | $0.003797 | $0.003580 | $0.003613 | $10,280.93 | $7,600,332 |
| 2020-09-14 | $0.003613 | $0.003732 | $0.003553 | $0.003618 | $23,521.15 | $7,612,902 |
| 2020-09-15 | $0.003619 | $0.003732 | $0.003602 | $0.003609 | $17,229.04 | $7,593,390 |
| 2020-09-16 | $0.003609 | $0.003765 | $0.003534 | $0.003630 | $12,742.86 | $7,638,878 |
| 2020-09-17 | $0.003631 | $0.003718 | $0.003561 | $0.003667 | $9,030.19 | $7,716,338 |
| 2020-09-18 | $0.003667 | $0.003683 | $0.003458 | $0.003499 | $15,367.82 | $7,362,166 |
| 2020-09-19 | $0.003500 | $0.003658 | $0.003500 | $0.003603 | $9,376.63 | $7,582,152 |
| 2020-09-20 | $0.003603 | $0.005888 | $0.003433 | $0.003651 | $14,932.59 | $7,682,460 |
| 2020-09-21 | $0.003651 | $0.003912 | $0.003316 | $0.003666 | $10,464.23 | $7,716,103 |
| 2020-09-22 | $0.003559 | $0.003609 | $0.003198 | $0.003204 | $10,141.05 | $6,743,426 |
| 2020-09-23 | $0.003203 | $0.003406 | $0.003194 | $0.003242 | $7,280.96 | $6,822,865 |
| 2020-09-24 | $0.003242 | $0.003393 | $0.003012 | $0.003126 | $12,270.77 | $6,580,328 |
| 2020-09-25 | $0.003126 | $0.003167 | $0.002971 | $0.003127 | $8,971.19 | $6,581,797 |
| 2020-09-26 | $0.003127 | $0.003153 | $0.003093 | $0.003118 | $10,845.33 | $6,562,414 |
| 2020-09-27 | $0.003118 | $0.003235 | $0.003083 | $0.003227 | $6,869.14 | $6,792,293 |
| 2020-09-28 | $0.003227 | $0.003493 | $0.002941 | $0.003104 | $6,969.85 | $6,534,512 |
| 2020-09-29 | $0.003104 | $0.003239 | $0.003013 | $0.003043 | $10,544.58 | $6,406,781 |
| 2020-09-30 | $0.003043 | $0.003248 | $0.002838 | $0.002971 | $16,708.41 | $6,254,317 |