Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.01386 | $0.01506 | $0.01377 | $0.01388 | $90,968.96 | $29,419,402 |
| 2021-05-02 | $0.01388 | $0.01544 | $0.01361 | $0.01415 | $65,018.57 | $29,996,274 |
| 2021-05-03 | $0.01415 | $0.01524 | $0.01325 | $0.01372 | $68,615.56 | $29,085,521 |
| 2021-05-04 | $0.01373 | $0.01373 | $0.01144 | $0.01225 | $118,065 | $25,980,382 |
| 2021-05-05 | $0.01227 | $0.01321 | $0.01136 | $0.01206 | $122,692 | $25,575,078 |
| 2021-05-06 | $0.01263 | $0.01365 | $0.01137 | $0.01353 | $131,028 | $28,674,980 |
| 2021-05-07 | $0.01297 | $0.01406 | $0.01238 | $0.01262 | $77,222.88 | $26,748,414 |
| 2021-05-08 | $0.01262 | $0.01423 | $0.01260 | $0.01352 | $55,461.47 | $28,656,814 |
| 2021-05-09 | $0.01352 | $0.01362 | $0.01143 | $0.01223 | $99,762.47 | $25,922,738 |
| 2021-05-10 | $0.01223 | $0.01334 | $0.01000 | $0.01172 | $207,876 | $24,847,497 |
| 2021-05-11 | $0.01173 | $0.01226 | $0.009958 | $0.01135 | $81,311.27 | $24,058,563 |
| 2021-05-12 | $0.01134 | $0.01368 | $0.01097 | $0.01198 | $251,833 | $25,400,252 |
| 2021-05-13 | $0.01179 | $0.01770 | $0.01127 | $0.01540 | $599,772 | $32,656,119 |
| 2021-05-14 | $0.01441 | $0.01952 | $0.01418 | $0.01795 | $309,009 | $38,072,215 |
| 2021-05-15 | $0.01796 | $0.02179 | $0.01794 | $0.02105 | $630,252 | $44,642,005 |
| 2021-05-16 | $0.02104 | $0.02599 | $0.01846 | $0.02510 | $764,038 | $53,225,410 |
| 2021-05-17 | $0.02509 | $0.02591 | $0.01952 | $0.02038 | $457,100 | $43,227,612 |
| 2021-05-18 | $0.02046 | $0.02375 | $0.01890 | $0.02365 | $263,262 | $50,146,292 |
| 2021-05-19 | $0.02360 | $0.02395 | $0.01389 | $0.01561 | $417,643 | $33,093,612 |
| 2021-05-20 | $0.01554 | $0.02335 | $0.01367 | $0.01991 | $343,767 | $42,224,147 |
| 2021-05-21 | $0.01998 | $0.02170 | $0.01518 | $0.01752 | $194,508 | $37,146,097 |
| 2021-05-22 | $0.01752 | $0.02107 | $0.01662 | $0.01983 | $108,452 | $42,044,156 |
| 2021-05-23 | $0.01984 | $0.02051 | $0.01623 | $0.01948 | $208,496 | $41,312,007 |
| 2021-05-24 | $0.01945 | $0.02375 | $0.01893 | $0.02248 | $216,911 | $47,673,746 |
| 2021-05-25 | $0.02251 | $0.02310 | $0.01985 | $0.02111 | $140,039 | $44,767,572 |
| 2021-05-26 | $0.02116 | $0.02448 | $0.02064 | $0.02202 | $172,871 | $46,704,257 |
| 2021-05-27 | $0.02201 | $0.02254 | $0.02016 | $0.02190 | $126,321 | $46,449,887 |
| 2021-05-28 | $0.02153 | $0.02176 | $0.01817 | $0.01859 | $68,485.89 | $39,428,967 |
| 2021-05-29 | $0.01861 | $0.01947 | $0.01634 | $0.01874 | $143,875 | $39,735,084 |
| 2021-05-30 | $0.01875 | $0.02067 | $0.01809 | $0.01958 | $128,547 | $41,526,767 |
| 2021-05-31 | $0.01959 | $0.02125 | $0.01853 | $0.02058 | $70,064.76 | $43,652,181 |