Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.00005917 | $0.00006431 | $0.00005503 | $0.00005763 | $16.56 | $64,249.01 |
| 2015-12-02 | $0.00005764 | $0.00006392 | $0.00005481 | $0.00005488 | $110.16 | $61,180.53 |
| 2015-12-03 | $0.00005493 | $0.00006578 | $0.00005264 | $0.00006011 | $275.57 | $67,012.35 |
| 2015-12-04 | $0.00006009 | $0.00007011 | $0.00005413 | $0.00006788 | $184.75 | $75,683.10 |
| 2015-12-05 | $0.00006790 | $0.00007400 | $0.00006134 | $0.00006134 | $99.71 | $68,388.45 |
| 2015-12-06 | $0.00006133 | $0.00007495 | $0.00005977 | $0.00007375 | $111.24 | $82,219.97 |
| 2015-12-07 | $0.00007320 | $0.00007479 | $0.00006256 | $0.00006862 | $25.58 | $76,505.43 |
| 2015-12-08 | $0.00006860 | $0.00007018 | $0.00005516 | $0.00007018 | $372.52 | $78,243.19 |
| 2015-12-09 | $0.00007060 | $0.00007082 | $0.00005882 | $0.00006152 | $126.16 | $68,589.68 |
| 2015-12-10 | $0.00006157 | $0.00006573 | $0.00005811 | $0.00006152 | $60.58 | $68,587.56 |
| 2015-12-11 | $0.00006150 | $0.00006885 | $0.00005991 | $0.00006226 | $665.58 | $69,412.69 |
| 2015-12-12 | $0.00006243 | $0.00006533 | $0.00005675 | $0.00006529 | $21.54 | $72,794.22 |
| 2015-12-13 | $0.00006516 | $0.00006598 | $0.00006140 | $0.00006247 | $53.85 | $69,648.93 |
| 2015-12-14 | $0.00006238 | $0.00006610 | $0.00005650 | $0.00005672 | $513.35 | $63,230.91 |
| 2015-12-15 | $0.00005669 | $0.00006153 | $0.00005584 | $0.00006033 | $83.33 | $67,264.87 |
| 2015-12-16 | $0.00006049 | $0.00006838 | $0.00005993 | $0.00006367 | $199.96 | $70,983.77 |
| 2015-12-17 | $0.00006369 | $0.00006853 | $0.00006295 | $0.00006787 | $38.03 | $75,667.94 |
| 2015-12-18 | $0.00006784 | $0.00006978 | $0.00005949 | $0.00006028 | $56.12 | $67,201.32 |
| 2015-12-19 | $0.00006027 | $0.00006812 | $0.00006007 | $0.00006135 | $25.04 | $68,400.04 |
| 2015-12-20 | $0.00006138 | $0.00006147 | $0.00005646 | $0.00005784 | $15.70 | $64,479.35 |
| 2015-12-21 | $0.00005788 | $0.00006582 | $0.00005587 | $0.00006574 | $84.85 | $73,291.68 |
| 2015-12-22 | $0.00006575 | $0.00009781 | $0.00006105 | $0.00008033 | $1,563.21 | $89,561.33 |
| 2015-12-23 | $0.00008020 | $0.00008950 | $0.00007520 | $0.00007885 | $489.82 | $87,911.09 |
| 2015-12-24 | $0.00008638 | $0.00009293 | $0.00006386 | $0.00006391 | $541.54 | $71,254.02 |
| 2015-12-25 | $0.00006390 | $0.00007792 | $0.00006388 | $0.00006833 | $88.41 | $76,178.33 |
| 2015-12-26 | $0.00006835 | $0.00007217 | $0.00006033 | $0.00006686 | $320.44 | $74,539.68 |
| 2015-12-27 | $0.00006676 | $0.00007219 | $0.00006568 | $0.00006646 | $303.90 | $74,095.96 |
| 2015-12-28 | $0.00006656 | $0.00007270 | $0.00006656 | $0.00006982 | $253.78 | $77,845.41 |
| 2015-12-29 | $0.00006981 | $0.00007428 | $0.00006398 | $0.00006996 | $342.20 | $78,000.26 |
| 2015-12-30 | $0.00007007 | $0.00007269 | $0.00006479 | $0.00007247 | $17.54 | $80,792.25 |
| 2015-12-31 | $0.00007251 | $0.00007560 | $0.00006700 | $0.00007462 | $202.42 | $83,197.16 |