Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0001704 | $0.0002146 | $0.0001634 | $0.0001987 | $5,367.42 | $284,197 |
| 2016-06-02 | $0.0001984 | $0.0002105 | $0.0001926 | $0.0001943 | $783.64 | $277,927 |
| 2016-06-03 | $0.0001943 | $0.0002039 | $0.0001714 | $0.0001822 | $2,418.11 | $260,547 |
| 2016-06-04 | $0.0001822 | $0.0001950 | $0.0001720 | $0.0001835 | $1,094.40 | $262,414 |
| 2016-06-05 | $0.0001834 | $0.0002010 | $0.0001781 | $0.0002007 | $815.02 | $287,040 |
| 2016-06-06 | $0.0002007 | $0.0002434 | $0.0001983 | $0.0002156 | $4,908.37 | $308,256 |
| 2016-06-07 | $0.0002156 | $0.0002190 | $0.0001898 | $0.0002031 | $726.19 | $290,398 |
| 2016-06-08 | $0.0001927 | $0.0002265 | $0.0001924 | $0.0002152 | $1,667.65 | $307,789 |
| 2016-06-09 | $0.0002152 | $0.0002373 | $0.0002114 | $0.0002300 | $972.13 | $328,875 |
| 2016-06-10 | $0.0002300 | $0.0002370 | $0.0002135 | $0.0002364 | $1,309.35 | $338,007 |
| 2016-06-11 | $0.0002363 | $0.0002438 | $0.0002177 | $0.0002438 | $810.28 | $348,701 |
| 2016-06-12 | $0.0002437 | $0.0002780 | $0.0002348 | $0.0002355 | $1,954.10 | $336,833 |
| 2016-06-13 | $0.0002357 | $0.0002463 | $0.0002159 | $0.0002325 | $3,026.50 | $332,520 |
| 2016-06-14 | $0.0002325 | $0.0002434 | $0.0002013 | $0.0002330 | $2,161.61 | $333,221 |
| 2016-06-15 | $0.0002396 | $0.0002396 | $0.0002154 | $0.0002360 | $1,106.18 | $337,462 |
| 2016-06-16 | $0.0002361 | $0.0002490 | $0.0002272 | $0.0002447 | $1,397.85 | $349,914 |
| 2016-06-17 | $0.0002447 | $0.0002468 | $0.0001818 | $0.0002091 | $6,891.06 | $299,089 |
| 2016-06-18 | $0.0002090 | $0.0002107 | $0.0001850 | $0.0001894 | $1,070.17 | $270,843 |
| 2016-06-19 | $0.0001893 | $0.0001983 | $0.0001699 | $0.0001981 | $1,880.20 | $283,365 |
| 2016-06-20 | $0.0001916 | $0.0002003 | $0.0001830 | $0.0001917 | $1,870.42 | $274,095 |
| 2016-06-21 | $0.0001916 | $0.0002156 | $0.0001701 | $0.0001864 | $4,929.78 | $266,621 |
| 2016-06-22 | $0.0001867 | $0.0002139 | $0.0001764 | $0.0001767 | $6,525.33 | $252,625 |
| 2016-06-23 | $0.0001790 | $0.0002087 | $0.0001755 | $0.0001933 | $6,861.95 | $276,412 |
| 2016-06-24 | $0.0001933 | $0.0001988 | $0.0001707 | $0.0001809 | $3,281.40 | $258,639 |
| 2016-06-25 | $0.0001804 | $0.0001925 | $0.0001692 | $0.0001747 | $1,044.22 | $251,938 |
| 2016-06-26 | $0.0001746 | $0.0001836 | $0.0001702 | $0.0001827 | $715.78 | $263,487 |
| 2016-06-27 | $0.0001825 | $0.0002039 | $0.0001709 | $0.0001948 | $1,773.63 | $281,012 |
| 2016-06-28 | $0.0001967 | $0.0002096 | $0.0001882 | $0.0001942 | $2,065.96 | $288,807 |
| 2016-06-29 | $0.0002004 | $0.0002428 | $0.0001889 | $0.0002427 | $8,000.56 | $361,230 |
| 2016-06-30 | $0.0002427 | $0.0002851 | $0.0002214 | $0.0002684 | $8,526.82 | $399,928 |