Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.007654 | $0.008323 | $0.007018 | $0.007683 | $66,986.14 | $16,274,108 |
| 2021-04-02 | $0.007682 | $0.009001 | $0.007658 | $0.008901 | $66,360.78 | $18,853,692 |
| 2021-04-03 | $0.008904 | $0.008980 | $0.007518 | $0.008067 | $37,394.14 | $17,087,415 |
| 2021-04-04 | $0.008064 | $0.008837 | $0.007452 | $0.008225 | $35,153.85 | $17,422,506 |
| 2021-04-05 | $0.008226 | $0.01017 | $0.008165 | $0.01002 | $91,165.75 | $21,223,661 |
| 2021-04-06 | $0.01004 | $0.01280 | $0.008809 | $0.01220 | $244,842 | $25,837,563 |
| 2021-04-07 | $0.01219 | $0.01621 | $0.01176 | $0.01180 | $467,363 | $24,992,626 |
| 2021-04-08 | $0.01233 | $0.01451 | $0.01233 | $0.01401 | $144,967 | $29,690,784 |
| 2021-04-09 | $0.01402 | $0.01403 | $0.009867 | $0.01048 | $322,960 | $22,211,596 |
| 2021-04-10 | $0.01049 | $0.01163 | $0.008989 | $0.01076 | $151,826 | $22,801,112 |
| 2021-04-11 | $0.01076 | $0.01439 | $0.009600 | $0.01204 | $224,363 | $25,519,604 |
| 2021-04-12 | $0.01204 | $0.01273 | $0.01134 | $0.01191 | $52,338.16 | $25,243,861 |
| 2021-04-13 | $0.01191 | $0.01260 | $0.01065 | $0.01081 | $100,639 | $22,909,189 |
| 2021-04-14 | $0.01080 | $0.01232 | $0.01046 | $0.01135 | $75,169.41 | $24,056,437 |
| 2021-04-15 | $0.01136 | $0.01337 | $0.01067 | $0.01329 | $122,242 | $28,160,878 |
| 2021-04-16 | $0.01330 | $0.01359 | $0.01199 | $0.01295 | $180,089 | $27,432,932 |
| 2021-04-17 | $0.01293 | $0.01472 | $0.01166 | $0.01396 | $225,854 | $29,590,684 |
| 2021-04-18 | $0.01395 | $0.01724 | $0.01224 | $0.01349 | $507,453 | $28,593,150 |
| 2021-04-19 | $0.01349 | $0.01732 | $0.01343 | $0.01617 | $326,847 | $34,272,601 |
| 2021-04-20 | $0.01616 | $0.01718 | $0.01350 | $0.01410 | $235,774 | $29,886,787 |
| 2021-04-21 | $0.01412 | $0.01518 | $0.01289 | $0.01401 | $90,051.34 | $29,699,317 |
| 2021-04-22 | $0.01402 | $0.01546 | $0.01265 | $0.01347 | $173,630 | $28,549,927 |
| 2021-04-23 | $0.01346 | $0.01507 | $0.009848 | $0.01226 | $204,004 | $25,981,882 |
| 2021-04-24 | $0.01226 | $0.01320 | $0.01176 | $0.01201 | $40,895.98 | $25,464,755 |
| 2021-04-25 | $0.01201 | $0.01419 | $0.01049 | $0.01371 | $132,106 | $29,057,570 |
| 2021-04-26 | $0.01371 | $0.01604 | $0.01318 | $0.01512 | $102,022 | $32,045,299 |
| 2021-04-27 | $0.01512 | $0.01653 | $0.01444 | $0.01540 | $112,550 | $32,637,227 |
| 2021-04-28 | $0.01541 | $0.01640 | $0.01462 | $0.01534 | $104,533 | $32,506,903 |
| 2021-04-29 | $0.01534 | $0.01537 | $0.01200 | $0.01286 | $305,934 | $27,255,705 |
| 2021-04-30 | $0.01285 | $0.01536 | $0.01275 | $0.01387 | $146,816 | $29,392,332 |