Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.00007463 | $0.00007565 | $0.00006894 | $0.00007356 | $162.18 | $82,010.82 |
| 2016-01-02 | $0.00007362 | $0.00008480 | $0.00006971 | $0.00007673 | $480.03 | $85,550.22 |
| 2016-01-03 | $0.00007676 | $0.00008364 | $0.00007220 | $0.00007308 | $508.05 | $81,474.89 |
| 2016-01-04 | $0.00007310 | $0.00008677 | $0.00007294 | $0.00008299 | $337.94 | $92,519.66 |
| 2016-01-05 | $0.00008298 | $0.00009467 | $0.00007900 | $0.00009463 | $389.79 | $105,502 |
| 2016-01-06 | $0.00009463 | $0.0001105 | $0.00009121 | $0.00009604 | $858.29 | $107,075 |
| 2016-01-07 | $0.00009579 | $0.0001103 | $0.00008953 | $0.00009175 | $544.55 | $102,288 |
| 2016-01-08 | $0.00009163 | $0.00009612 | $0.00008161 | $0.00008239 | $232.84 | $91,856.76 |
| 2016-01-09 | $0.00008237 | $0.00008934 | $0.00007735 | $0.00008761 | $98.22 | $97,673.08 |
| 2016-01-10 | $0.00008761 | $0.00008775 | $0.00007490 | $0.00007626 | $51.40 | $85,021.10 |
| 2016-01-11 | $0.00007631 | $0.00008425 | $0.00007505 | $0.00008015 | $779.54 | $89,352.85 |
| 2016-01-12 | $0.00008140 | $0.00009287 | $0.00007638 | $0.00007913 | $205.75 | $88,215.56 |
| 2016-01-13 | $0.00007844 | $0.00007844 | $0.00007326 | $0.00007502 | $23.95 | $83,643.78 |
| 2016-01-14 | $0.00007503 | $0.00007889 | $0.00007303 | $0.00007316 | $64.57 | $81,566.65 |
| 2016-01-15 | $0.00007315 | $0.00007315 | $0.00006216 | $0.00006216 | $116.87 | $69,303.65 |
| 2016-01-16 | $0.00006194 | $0.00006611 | $0.00005736 | $0.00006524 | $22.61 | $72,731.01 |
| 2016-01-17 | $0.00006521 | $0.00007095 | $0.00006454 | $0.00006852 | $157.68 | $76,385.92 |
| 2016-01-18 | $0.00006843 | $0.00006868 | $0.00005869 | $0.00005892 | $259.67 | $65,688.21 |
| 2016-01-19 | $0.00005895 | $0.00006955 | $0.00005887 | $0.00006283 | $107.18 | $70,048.50 |
| 2016-01-20 | $0.00006274 | $0.00007073 | $0.00005712 | $0.00006396 | $802.67 | $71,308.31 |
| 2016-01-21 | $0.00006373 | $0.00006413 | $0.00004916 | $0.00004921 | $225.67 | $54,862.40 |
| 2016-01-22 | $0.00004937 | $0.00006132 | $0.00004914 | $0.00006114 | $203.34 | $68,167.48 |
| 2016-01-23 | $0.00006120 | $0.00006570 | $0.00005813 | $0.00006204 | $76.48 | $69,168.19 |
| 2016-01-24 | $0.00006200 | $0.00006472 | $0.00005910 | $0.00006086 | $126.29 | $67,847.95 |
| 2016-01-25 | $0.00006082 | $0.00006311 | $0.00005828 | $0.00006249 | $143.57 | $69,673.12 |
| 2016-01-26 | $0.00006247 | $0.00006302 | $0.00005531 | $0.00005606 | $77.01 | $62,504.34 |
| 2016-01-27 | $0.00005603 | $0.00006334 | $0.00005521 | $0.00006322 | $180.35 | $70,479.29 |
| 2016-01-28 | $0.00006320 | $0.0001042 | $0.00005572 | $0.00007977 | $3,455.94 | $88,935.44 |
| 2016-01-29 | $0.00007977 | $0.00008450 | $0.00007158 | $0.00007734 | $763.49 | $86,229.29 |
| 2016-01-30 | $0.00007726 | $0.00007727 | $0.00006800 | $0.00007263 | $111.87 | $80,969.52 |
| 2016-01-31 | $0.00007264 | $0.00007831 | $0.00006838 | $0.00006854 | $84.47 | $76,412.12 |