Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00004630 | $0.00004898 | $0.00004422 | $0.00004574 | $312.60 | $50,991.77 |
| 2015-11-02 | $0.00004570 | $0.00005329 | $0.00004538 | $0.00004819 | $972.86 | $53,728.01 |
| 2015-11-03 | $0.00004827 | $0.00005948 | $0.00004792 | $0.00005864 | $232.69 | $65,381.95 |
| 2015-11-04 | $0.00005898 | $0.00006441 | $0.00004198 | $0.00004511 | $828.86 | $50,291.85 |
| 2015-11-05 | $0.00004540 | $0.00004938 | $0.00003985 | $0.00004635 | $31.61 | $51,673.96 |
| 2015-11-06 | $0.00004620 | $0.00004717 | $0.00003922 | $0.00004631 | $121.59 | $51,624.91 |
| 2015-11-07 | $0.00004638 | $0.00005038 | $0.00004374 | $0.00005030 | $76.86 | $56,078.51 |
| 2015-11-08 | $0.00005024 | $0.00005024 | $0.00004026 | $0.00004108 | $71.31 | $45,800.78 |
| 2015-11-09 | $0.00004120 | $0.00004599 | $0.00003688 | $0.00004374 | $24.24 | $48,759.89 |
| 2015-11-10 | $0.00004361 | $0.00004368 | $0.00003537 | $0.00004023 | $525.57 | $44,847.34 |
| 2015-11-11 | $0.00004025 | $0.00004070 | $0.00003066 | $0.00003148 | $138.82 | $35,095.71 |
| 2015-11-12 | $0.00003149 | $0.00004066 | $0.00003149 | $0.00004066 | $118.30 | $45,333.65 |
| 2015-11-13 | $0.00004058 | $0.00004836 | $0.00003731 | $0.00004579 | $629.77 | $51,049.18 |
| 2015-11-14 | $0.00004586 | $0.00008657 | $0.00004581 | $0.00007726 | $3,069.14 | $86,141.00 |
| 2015-11-15 | $0.00007729 | $0.00008782 | $0.00006677 | $0.00008782 | $1,383.80 | $97,905.31 |
| 2015-11-16 | $0.00008780 | $0.00009589 | $0.00007581 | $0.00009572 | $1,155.24 | $106,718 |
| 2015-11-17 | $0.00009573 | $0.00009710 | $0.00007953 | $0.00008158 | $552.75 | $90,946.35 |
| 2015-11-18 | $0.00008159 | $0.00009639 | $0.00008147 | $0.00009588 | $618.84 | $106,900 |
| 2015-11-19 | $0.00009596 | $0.0001060 | $0.00008773 | $0.0001017 | $456.05 | $113,385 |
| 2015-11-20 | $0.0001034 | $0.0001138 | $0.00009168 | $0.00009168 | $182.62 | $102,217 |
| 2015-11-21 | $0.00009168 | $0.00009170 | $0.00007271 | $0.00007339 | $206.36 | $81,825.19 |
| 2015-11-22 | $0.00007344 | $0.00007616 | $0.00007171 | $0.00007191 | $197.94 | $80,173.61 |
| 2015-11-23 | $0.00007198 | $0.00007366 | $0.00007075 | $0.00007208 | $34.27 | $80,365.37 |
| 2015-11-24 | $0.00007209 | $0.00007210 | $0.00005150 | $0.00005604 | $293.41 | $62,473.12 |
| 2015-11-25 | $0.00005604 | $0.00005795 | $0.00005483 | $0.00005699 | $4.60 | $63,542.40 |
| 2015-11-26 | $0.00005696 | $0.00009128 | $0.00005530 | $0.00007618 | $409.73 | $84,934.47 |
| 2015-11-27 | $0.00007566 | $0.00007888 | $0.00006789 | $0.00006818 | $89.76 | $76,011.21 |
| 2015-11-28 | $0.00006811 | $0.00007894 | $0.00006177 | $0.00006632 | $72.35 | $73,934.19 |
| 2015-11-29 | $0.00006640 | $0.00008314 | $0.00005491 | $0.00006339 | $315.49 | $70,677.40 |
| 2015-11-30 | $0.00006337 | $0.00006827 | $0.00005324 | $0.00005917 | $129.00 | $65,970.16 |