Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.00008955 | $0.00009561 | $0.00008843 | $0.00009561 | $334.73 | $99,362.62 |
| 2015-09-02 | $0.00009564 | $0.00009835 | $0.00009297 | $0.00009739 | $235.72 | $101,397 |
| 2015-09-03 | $0.00009742 | $0.00009781 | $0.00008674 | $0.00009114 | $263.80 | $95,059.24 |
| 2015-09-04 | $0.00009114 | $0.00009561 | $0.00008669 | $0.00008985 | $108.82 | $93,891.56 |
| 2015-09-05 | $0.00008982 | $0.00008983 | $0.00008043 | $0.00008448 | $1,057.60 | $88,446.77 |
| 2015-09-06 | $0.00008447 | $0.00008929 | $0.00007852 | $0.00008130 | $679.33 | $85,271.13 |
| 2015-09-07 | $0.00008126 | $0.00008893 | $0.00008126 | $0.00008864 | $259.33 | $93,141.34 |
| 2015-09-08 | $0.00008855 | $0.00008855 | $0.00006106 | $0.00007585 | $1,973.86 | $79,837.86 |
| 2015-09-09 | $0.00007584 | $0.00008173 | $0.00006184 | $0.00006417 | $2,391.88 | $67,662.39 |
| 2015-09-10 | $0.00006419 | $0.00007116 | $0.00006118 | $0.00007112 | $1,151.22 | $75,126.69 |
| 2015-09-11 | $0.00007064 | $0.00007183 | $0.00006492 | $0.00007077 | $540.47 | $74,881.60 |
| 2015-09-12 | $0.00007109 | $0.00007332 | $0.00006222 | $0.00006820 | $247.46 | $72,293.62 |
| 2015-09-13 | $0.00007055 | $0.00007076 | $0.00006194 | $0.00006461 | $164.31 | $68,606.29 |
| 2015-09-14 | $0.00006451 | $0.00006870 | $0.00006354 | $0.00006358 | $192.65 | $67,631.19 |
| 2015-09-15 | $0.00006358 | $0.00007487 | $0.00006212 | $0.00006717 | $200.90 | $71,568.73 |
| 2015-09-16 | $0.00006715 | $0.00008019 | $0.00006632 | $0.00007094 | $1,398.69 | $75,716.01 |
| 2015-09-17 | $0.00007095 | $0.00007338 | $0.00006460 | $0.00006925 | $434.15 | $74,036.01 |
| 2015-09-18 | $0.00006925 | $0.00007476 | $0.00006720 | $0.00007095 | $276.91 | $75,986.24 |
| 2015-09-19 | $0.00007093 | $0.00007466 | $0.00007067 | $0.00007419 | $81.57 | $79,486.77 |
| 2015-09-20 | $0.00007419 | $0.00007420 | $0.00007036 | $0.00007041 | $107.29 | $75,438.09 |
| 2015-09-21 | $0.00007043 | $0.00007340 | $0.00006773 | $0.00007240 | $623.92 | $77,932.56 |
| 2015-09-22 | $0.00007246 | $0.00007467 | $0.00006438 | $0.00006851 | $311.14 | $73,870.59 |
| 2015-09-23 | $0.00006852 | $0.00006908 | $0.00006483 | $0.00006491 | $197.36 | $70,106.66 |
| 2015-09-24 | $0.00006490 | $0.00006588 | $0.00006112 | $0.00006587 | $858.25 | $71,269.72 |
| 2015-09-25 | $0.00006587 | $0.00006587 | $0.00006117 | $0.00006340 | $301.27 | $68,716.17 |
| 2015-09-26 | $0.00006339 | $0.00006803 | $0.00006304 | $0.00006561 | $149.67 | $71,224.98 |
| 2015-09-27 | $0.00006559 | $0.00006750 | $0.00006320 | $0.00006550 | $91.09 | $71,224.58 |
| 2015-09-28 | $0.00006550 | $0.00006866 | $0.00006370 | $0.00006770 | $135.07 | $73,748.50 |
| 2015-09-29 | $0.00006770 | $0.00007340 | $0.00006623 | $0.00006865 | $533.75 | $74,903.38 |
| 2015-09-30 | $0.00006869 | $0.00007355 | $0.00006665 | $0.00006706 | $367.57 | $73,295.04 |