Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0001286 | $0.0001321 | $0.0001254 | $0.0001284 | $233.52 | $143,146 |
| 2016-03-02 | $0.0001284 | $0.0001481 | $0.0001277 | $0.0001476 | $1,950.06 | $164,538 |
| 2016-03-03 | $0.0001474 | $0.0001525 | $0.0001405 | $0.0001479 | $1,683.55 | $164,850 |
| 2016-03-04 | $0.0001479 | $0.0001522 | $0.0001379 | $0.0001407 | $172.70 | $156,828 |
| 2016-03-05 | $0.0001405 | $0.0001413 | $0.0001177 | $0.0001243 | $955.14 | $138,537 |
| 2016-03-06 | $0.0001242 | $0.0001372 | $0.0001232 | $0.0001354 | $722.36 | $150,930 |
| 2016-03-07 | $0.0001354 | $0.0001433 | $0.0001268 | $0.0001390 | $735.01 | $155,018 |
| 2016-03-08 | $0.0001390 | $0.0001438 | $0.0001321 | $0.0001366 | $971.59 | $152,333 |
| 2016-03-09 | $0.0001366 | $0.0001487 | $0.0001329 | $0.0001376 | $1,623.13 | $153,415 |
| 2016-03-10 | $0.0001376 | $0.0001573 | $0.0001328 | $0.0001480 | $3,063.90 | $164,946 |
| 2016-03-11 | $0.0001480 | $0.0001827 | $0.0001468 | $0.0001728 | $5,251.28 | $192,701 |
| 2016-03-12 | $0.0001729 | $0.0001913 | $0.0001632 | $0.0001784 | $1,010.56 | $198,840 |
| 2016-03-13 | $0.0001783 | $0.0001786 | $0.0001662 | $0.0001669 | $700.70 | $186,088 |
| 2016-03-14 | $0.0001669 | $0.0001716 | $0.0001542 | $0.0001557 | $520.90 | $173,623 |
| 2016-03-15 | $0.0001558 | $0.0001654 | $0.0001538 | $0.0001649 | $440.77 | $183,845 |
| 2016-03-16 | $0.0001650 | $0.0001651 | $0.0001499 | $0.0001545 | $769.94 | $172,269 |
| 2016-03-17 | $0.0001545 | $0.0001665 | $0.0001477 | $0.0001582 | $1,287.00 | $176,368 |
| 2016-03-18 | $0.0001582 | $0.0001879 | $0.0001484 | $0.0001862 | $4,131.95 | $253,372 |
| 2016-03-19 | $0.0001861 | $0.0002569 | $0.0001750 | $0.0002274 | $13,945.10 | $309,719 |
| 2016-03-20 | $0.0002274 | $0.0002302 | $0.0001905 | $0.0002036 | $7,119.89 | $277,571 |
| 2016-03-21 | $0.0001995 | $0.0002211 | $0.0001769 | $0.0002105 | $6,100.73 | $287,247 |
| 2016-03-22 | $0.0002105 | $0.0002105 | $0.0001790 | $0.0001894 | $2,715.34 | $258,756 |
| 2016-03-23 | $0.0001895 | $0.0002252 | $0.0001770 | $0.0002167 | $2,812.60 | $296,209 |
| 2016-03-24 | $0.0002167 | $0.0002412 | $0.0002092 | $0.0002168 | $3,898.80 | $296,690 |
| 2016-03-25 | $0.0002168 | $0.0002378 | $0.0002168 | $0.0002313 | $1,136.86 | $316,826 |
| 2016-03-26 | $0.0002312 | $0.0002436 | $0.0002262 | $0.0002296 | $1,763.06 | $314,847 |
| 2016-03-27 | $0.0002296 | $0.0002440 | $0.0002256 | $0.0002345 | $3,398.95 | $321,927 |
| 2016-03-28 | $0.0002345 | $0.0002384 | $0.0001751 | $0.0002048 | $5,109.28 | $281,427 |
| 2016-03-29 | $0.0002049 | $0.0002104 | $0.0001943 | $0.0001970 | $1,410.37 | $270,884 |
| 2016-03-30 | $0.0001970 | $0.0002153 | $0.0001915 | $0.0002105 | $3,138.61 | $289,750 |
| 2016-03-31 | $0.0002180 | $0.0002289 | $0.0001964 | $0.0002196 | $2,753.56 | $302,580 |