Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0002192 | $0.0002229 | $0.0002046 | $0.0002094 | $1,132.27 | $288,863 |
| 2016-04-02 | $0.0002095 | $0.0002444 | $0.0002063 | $0.0002355 | $4,114.87 | $325,152 |
| 2016-04-03 | $0.0002355 | $0.0002462 | $0.0002182 | $0.0002414 | $2,239.09 | $333,650 |
| 2016-04-04 | $0.0002414 | $0.0002598 | $0.0002350 | $0.0002566 | $3,935.28 | $354,941 |
| 2016-04-05 | $0.0002565 | $0.0003200 | $0.0002305 | $0.0002938 | $45,113.70 | $406,912 |
| 2016-04-06 | $0.0002976 | $0.0004158 | $0.0002941 | $0.0003393 | $97,905.40 | $470,285 |
| 2016-04-07 | $0.0003355 | $0.0003468 | $0.0002595 | $0.0002987 | $30,162.20 | $414,375 |
| 2016-04-08 | $0.0002988 | $0.0003049 | $0.0002747 | $0.0002980 | $7,283.21 | $413,759 |
| 2016-04-09 | $0.0002980 | $0.0003023 | $0.0002561 | $0.0002728 | $4,661.87 | $379,141 |
| 2016-04-10 | $0.0002728 | $0.0002936 | $0.0002495 | $0.0002616 | $7,097.74 | $363,973 |
| 2016-04-11 | $0.0002617 | $0.0002705 | $0.0001911 | $0.0002070 | $13,411.60 | $288,230 |
| 2016-04-12 | $0.0002070 | $0.0002293 | $0.0001965 | $0.0002089 | $4,117.05 | $291,100 |
| 2016-04-13 | $0.0002088 | $0.0002314 | $0.0001870 | $0.0002314 | $3,085.67 | $322,745 |
| 2016-04-14 | $0.0002314 | $0.0002362 | $0.0002001 | $0.0002200 | $2,063.90 | $307,256 |
| 2016-04-15 | $0.0002201 | $0.0002310 | $0.0002084 | $0.0002309 | $1,035.90 | $322,743 |
| 2016-04-16 | $0.0002309 | $0.0002318 | $0.0002108 | $0.0002154 | $1,312.31 | $301,311 |
| 2016-04-17 | $0.0002155 | $0.0002357 | $0.0002050 | $0.0002221 | $3,622.16 | $311,023 |
| 2016-04-18 | $0.0002222 | $0.0002384 | $0.0002076 | $0.0002219 | $2,473.22 | $310,851 |
| 2016-04-19 | $0.0002219 | $0.0002302 | $0.0002141 | $0.0002221 | $524.52 | $311,577 |
| 2016-04-20 | $0.0002221 | $0.0002391 | $0.0002172 | $0.0002251 | $1,860.25 | $316,091 |
| 2016-04-21 | $0.0002251 | $0.0002345 | $0.0002158 | $0.0002158 | $1,565.95 | $303,251 |
| 2016-04-22 | $0.0002159 | $0.0002275 | $0.0002134 | $0.0002167 | $1,115.40 | $304,759 |
| 2016-04-23 | $0.0002164 | $0.0002214 | $0.0002062 | $0.0002205 | $427.72 | $310,495 |
| 2016-04-24 | $0.0002206 | $0.0002222 | $0.0001875 | $0.0001926 | $3,178.57 | $271,446 |
| 2016-04-25 | $0.0001926 | $0.0001929 | $0.0001365 | $0.0001438 | $6,817.44 | $202,806 |
| 2016-04-26 | $0.0001408 | $0.0002023 | $0.0001367 | $0.0001821 | $3,652.44 | $257,075 |
| 2016-04-27 | $0.0001821 | $0.0001902 | $0.0001639 | $0.0001821 | $770.13 | $257,276 |
| 2016-04-28 | $0.0001823 | $0.0001865 | $0.0001685 | $0.0001863 | $202.11 | $263,450 |
| 2016-04-29 | $0.0001863 | $0.0001880 | $0.0001624 | $0.0001851 | $181.55 | $261,954 |
| 2016-04-30 | $0.0001850 | $0.0001871 | $0.0001614 | $0.0001752 | $291.32 | $248,238 |