Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00006856 | $0.00007084 | $0.00006452 | $0.00006721 | $114.63 | $74,933.34 |
| 2016-02-02 | $0.00006723 | $0.00007251 | $0.00006721 | $0.00006738 | $73.33 | $75,116.29 |
| 2016-02-03 | $0.00006738 | $0.00007437 | $0.00006705 | $0.00007437 | $90.03 | $82,911.30 |
| 2016-02-04 | $0.00007436 | $0.00008356 | $0.00005806 | $0.00006968 | $827.76 | $77,680.96 |
| 2016-02-05 | $0.00006968 | $0.00007634 | $0.00006612 | $0.00007338 | $138.21 | $81,804.79 |
| 2016-02-06 | $0.00007344 | $0.00007546 | $0.00006837 | $0.00007402 | $339.86 | $82,520.76 |
| 2016-02-07 | $0.00007403 | $0.00008590 | $0.00007402 | $0.00007639 | $676.25 | $85,164.81 |
| 2016-02-08 | $0.00007640 | $0.00008732 | $0.00007575 | $0.00008328 | $193.76 | $92,846.55 |
| 2016-02-09 | $0.00008329 | $0.00008353 | $0.00007410 | $0.00007961 | $382.78 | $88,754.38 |
| 2016-02-10 | $0.00007376 | $0.00008125 | $0.00007022 | $0.00007931 | $348.57 | $88,423.49 |
| 2016-02-11 | $0.00007915 | $0.00009317 | $0.00007611 | $0.00008176 | $654.02 | $91,149.59 |
| 2016-02-12 | $0.00008177 | $0.0001032 | $0.00008172 | $0.00009980 | $1,364.81 | $111,268 |
| 2016-02-13 | $0.00009983 | $0.0001164 | $0.00009311 | $0.0001066 | $1,520.70 | $118,822 |
| 2016-02-14 | $0.0001035 | $0.0001731 | $0.00009912 | $0.0001345 | $8,998.10 | $149,910 |
| 2016-02-15 | $0.0001345 | $0.0001534 | $0.0001017 | $0.0001242 | $6,822.21 | $138,510 |
| 2016-02-16 | $0.0001242 | $0.0001448 | $0.0001232 | $0.0001270 | $2,487.71 | $141,576 |
| 2016-02-17 | $0.0001270 | $0.0001296 | $0.0001031 | $0.0001166 | $3,206.15 | $129,958 |
| 2016-02-18 | $0.0001166 | $0.0001255 | $0.0001082 | $0.0001255 | $634.38 | $139,953 |
| 2016-02-19 | $0.0001256 | $0.0001331 | $0.0001103 | $0.0001104 | $340.08 | $123,039 |
| 2016-02-20 | $0.0001141 | $0.0001415 | $0.0001106 | $0.0001339 | $769.49 | $149,303 |
| 2016-02-21 | $0.0001336 | $0.0001366 | $0.0001133 | $0.0001143 | $788.73 | $127,452 |
| 2016-02-22 | $0.0001144 | $0.0001272 | $0.0001135 | $0.0001146 | $208.19 | $127,795 |
| 2016-02-23 | $0.0001148 | $0.0001340 | $0.0001148 | $0.0001284 | $861.81 | $143,142 |
| 2016-02-24 | $0.0001285 | $0.0001393 | $0.0001218 | $0.0001351 | $1,023.70 | $150,644 |
| 2016-02-25 | $0.0001351 | $0.0001435 | $0.0001271 | $0.0001400 | $1,431.55 | $156,104 |
| 2016-02-26 | $0.0001400 | $0.0001409 | $0.0001264 | $0.0001354 | $281.79 | $150,945 |
| 2016-02-27 | $0.0001357 | $0.0001371 | $0.0001245 | $0.0001330 | $1,071.54 | $148,297 |
| 2016-02-28 | $0.0001330 | $0.0001467 | $0.0001276 | $0.0001349 | $943.70 | $150,379 |
| 2016-02-29 | $0.0001349 | $0.0001358 | $0.0001186 | $0.0001288 | $793.03 | $143,571 |