Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0001509 | $0.0001571 | $0.0001471 | $0.0001570 | $195.70 | $150,651 |
| 2015-08-02 | $0.0001568 | $0.0001571 | $0.0001499 | $0.0001554 | $114.79 | $149,159 |
| 2015-08-03 | $0.0001554 | $0.0001561 | $0.0001429 | $0.0001429 | $809.37 | $137,114 |
| 2015-08-04 | $0.0001427 | $0.0001507 | $0.0001427 | $0.0001450 | $597.46 | $139,092 |
| 2015-08-05 | $0.0001449 | $0.0001487 | $0.0001342 | $0.0001423 | $614.89 | $136,535 |
| 2015-08-06 | $0.0001423 | $0.0001423 | $0.0001320 | $0.0001350 | $319.49 | $129,580 |
| 2015-08-07 | $0.0001350 | $0.0001377 | $0.0001286 | $0.0001290 | $260.82 | $123,752 |
| 2015-08-08 | $0.0001290 | $0.0001292 | $0.0001133 | $0.0001134 | $335.75 | $108,784 |
| 2015-08-09 | $0.0001135 | $0.0001243 | $0.0001133 | $0.0001178 | $127.97 | $113,033 |
| 2015-08-10 | $0.0001178 | $0.0001182 | $0.0001125 | $0.0001155 | $317.88 | $110,784 |
| 2015-08-11 | $0.0001155 | $0.0001308 | $0.0001154 | $0.0001220 | $213.66 | $117,069 |
| 2015-08-12 | $0.0001220 | $0.0001379 | $0.0001206 | $0.0001225 | $649.65 | $117,572 |
| 2015-08-13 | $0.0001225 | $0.0001288 | $0.0001122 | $0.0001287 | $505.99 | $123,487 |
| 2015-08-14 | $0.0001287 | $0.0001311 | $0.0001075 | $0.0001171 | $526.49 | $112,400 |
| 2015-08-15 | $0.0001171 | $0.0001174 | $0.0001033 | $0.0001034 | $174.19 | $99,179.65 |
| 2015-08-16 | $0.0001034 | $0.0001079 | $0.00009403 | $0.00009578 | $437.66 | $91,907.23 |
| 2015-08-17 | $0.00009578 | $0.0001008 | $0.00008595 | $0.00009060 | $515.21 | $91,461.55 |
| 2015-08-18 | $0.00009060 | $0.00009750 | $0.00008093 | $0.00008093 | $415.07 | $81,704.44 |
| 2015-08-19 | $0.00007810 | $0.00009436 | $0.00007810 | $0.00008742 | $892.91 | $88,258.41 |
| 2015-08-20 | $0.00008741 | $0.0001009 | $0.00008734 | $0.0001005 | $552.04 | $101,494 |
| 2015-08-21 | $0.0001005 | $0.0001346 | $0.00009148 | $0.0001323 | $3,600.71 | $134,710 |
| 2015-08-22 | $0.0001322 | $0.0001326 | $0.00009508 | $0.00009728 | $1,875.78 | $99,215.82 |
| 2015-08-23 | $0.00009724 | $0.0001350 | $0.00009706 | $0.0001335 | $2,042.19 | $136,435 |
| 2015-08-24 | $0.0001253 | $0.0001268 | $0.00006939 | $0.00008301 | $2,640.70 | $84,987.20 |
| 2015-08-25 | $0.00008266 | $0.0001068 | $0.00005390 | $0.00009160 | $2,385.37 | $93,954.36 |
| 2015-08-26 | $0.00009157 | $0.0001168 | $0.00009046 | $0.0001104 | $2,512.80 | $113,410 |
| 2015-08-27 | $0.0001104 | $0.0001112 | $0.00008583 | $0.00009027 | $605.31 | $92,937.04 |
| 2015-08-28 | $0.00009036 | $0.00009752 | $0.00008320 | $0.00008968 | $501.31 | $92,499.55 |
| 2015-08-29 | $0.00008965 | $0.00009226 | $0.00008323 | $0.00008499 | $152.58 | $87,823.09 |
| 2015-08-30 | $0.00008498 | $0.00009429 | $0.00008498 | $0.00008905 | $442.43 | $92,197.05 |
| 2015-08-31 | $0.00008916 | $0.00009458 | $0.00008669 | $0.00008960 | $77.69 | $92,932.29 |