Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0001752 | $0.0002163 | $0.0001716 | $0.0002163 | $1,335.48 | $306,693 |
| 2016-05-02 | $0.0002164 | $0.0002170 | $0.0001814 | $0.0002105 | $830.26 | $298,751 |
| 2016-05-03 | $0.0002105 | $0.0002106 | $0.0001838 | $0.0001848 | $916.93 | $262,487 |
| 2016-05-04 | $0.0001848 | $0.0001979 | $0.0001789 | $0.0001844 | $445.71 | $262,239 |
| 2016-05-05 | $0.0001844 | $0.0001955 | $0.0001811 | $0.0001911 | $518.53 | $271,976 |
| 2016-05-06 | $0.0001941 | $0.0001989 | $0.0001666 | $0.0001666 | $2,773.39 | $237,369 |
| 2016-05-07 | $0.0001666 | $0.0002010 | $0.0001663 | $0.0001788 | $2,125.19 | $254,899 |
| 2016-05-08 | $0.0001788 | $0.0002021 | $0.0001788 | $0.0001895 | $494.49 | $270,360 |
| 2016-05-09 | $0.0001894 | $0.0001962 | $0.0001873 | $0.0001928 | $276.45 | $275,292 |
| 2016-05-10 | $0.0001928 | $0.0002020 | $0.0001544 | $0.0001715 | $4,451.19 | $245,200 |
| 2016-05-11 | $0.0001716 | $0.0001768 | $0.0001670 | $0.0001675 | $272.85 | $239,516 |
| 2016-05-12 | $0.0001675 | $0.0001806 | $0.0001632 | $0.0001727 | $1,080.90 | $247,001 |
| 2016-05-13 | $0.0001727 | $0.0001959 | $0.0001678 | $0.0001958 | $613.94 | $280,031 |
| 2016-05-14 | $0.0001958 | $0.0001962 | $0.0001827 | $0.0001958 | $497.44 | $279,957 |
| 2016-05-15 | $0.0001958 | $0.0002012 | $0.0001868 | $0.0001965 | $250.80 | $281,074 |
| 2016-05-16 | $0.0001965 | $0.0001966 | $0.0001827 | $0.0001950 | $253.85 | $278,876 |
| 2016-05-17 | $0.0001950 | $0.0002088 | $0.0001859 | $0.0001948 | $1,291.71 | $278,520 |
| 2016-05-18 | $0.0001947 | $0.0002004 | $0.0001823 | $0.0001910 | $849.00 | $273,092 |
| 2016-05-19 | $0.0001909 | $0.0001997 | $0.0001779 | $0.0001836 | $595.22 | $262,623 |
| 2016-05-20 | $0.0001833 | $0.0002027 | $0.0001801 | $0.0001990 | $482.52 | $284,633 |
| 2016-05-21 | $0.0001991 | $0.0002031 | $0.0001913 | $0.0001913 | $342.82 | $273,602 |
| 2016-05-22 | $0.0001913 | $0.0001990 | $0.0001903 | $0.0001913 | $242.75 | $273,524 |
| 2016-05-23 | $0.0001912 | $0.0001963 | $0.0001856 | $0.0001940 | $456.68 | $277,471 |
| 2016-05-24 | $0.0001940 | $0.0001967 | $0.0001829 | $0.0001917 | $539.75 | $274,204 |
| 2016-05-25 | $0.0001917 | $0.0002069 | $0.0001842 | $0.0001888 | $8,638.59 | $270,009 |
| 2016-05-26 | $0.0001888 | $0.0002023 | $0.0001675 | $0.0001678 | $5,203.08 | $239,937 |
| 2016-05-27 | $0.0001678 | $0.0002084 | $0.0001649 | $0.0001938 | $930.46 | $277,145 |
| 2016-05-28 | $0.0001937 | $0.0002095 | $0.0001777 | $0.0002062 | $1,489.67 | $294,842 |
| 2016-05-29 | $0.0002059 | $0.0002061 | $0.0001613 | $0.0001839 | $1,791.35 | $263,028 |
| 2016-05-30 | $0.0001842 | $0.0001992 | $0.0001793 | $0.0001909 | $1,013.18 | $273,057 |
| 2016-05-31 | $0.0001906 | $0.0001909 | $0.0001552 | $0.0001704 | $1,766.45 | $243,748 |