Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0002682 | $0.0004504 | $0.0002678 | $0.0003044 | $125,803 | $453,803 |
| 2016-07-02 | $0.0003045 | $0.0003634 | $0.0002634 | $0.0002767 | $24,917.80 | $412,854 |
| 2016-07-03 | $0.0002769 | $0.0002979 | $0.0002254 | $0.0002254 | $5,918.89 | $336,568 |
| 2016-07-04 | $0.0002258 | $0.0002657 | $0.0002143 | $0.0002657 | $3,023.35 | $397,051 |
| 2016-07-05 | $0.0002658 | $0.0004090 | $0.0002399 | $0.0003282 | $54,692.00 | $490,600 |
| 2016-07-06 | $0.0003283 | $0.0003619 | $0.0002903 | $0.0003318 | $16,812.30 | $496,623 |
| 2016-07-07 | $0.0003320 | $0.0003493 | $0.0002692 | $0.0002953 | $3,915.78 | $442,345 |
| 2016-07-08 | $0.0002958 | $0.0003181 | $0.0002823 | $0.0003181 | $5,185.55 | $476,854 |
| 2016-07-09 | $0.0003181 | $0.0003181 | $0.0002618 | $0.0002800 | $2,383.99 | $419,976 |
| 2016-07-10 | $0.0002800 | $0.0002896 | $0.0002644 | $0.0002794 | $3,586.41 | $419,347 |
| 2016-07-11 | $0.0002792 | $0.0003024 | $0.0002741 | $0.0002971 | $2,895.50 | $446,230 |
| 2016-07-12 | $0.0002910 | $0.0003029 | $0.0002738 | $0.0002928 | $2,291.86 | $440,158 |
| 2016-07-13 | $0.0002928 | $0.0003129 | $0.0002580 | $0.0002828 | $9,664.28 | $425,465 |
| 2016-07-14 | $0.0002823 | $0.0003019 | $0.0002636 | $0.0002896 | $2,823.50 | $435,940 |
| 2016-07-15 | $0.0002897 | $0.0003042 | $0.0002679 | $0.0002759 | $3,123.34 | $415,588 |
| 2016-07-16 | $0.0002756 | $0.0002972 | $0.0002703 | $0.0002904 | $1,860.82 | $437,820 |
| 2016-07-17 | $0.0002835 | $0.0003517 | $0.0002798 | $0.0003157 | $7,272.00 | $476,296 |
| 2016-07-18 | $0.0003160 | $0.0003435 | $0.0003050 | $0.0003372 | $13,504.90 | $509,072 |
| 2016-07-19 | $0.0003308 | $0.0003486 | $0.0003221 | $0.0003304 | $3,190.76 | $499,205 |
| 2016-07-20 | $0.0003304 | $0.0003374 | $0.0002801 | $0.0002950 | $8,760.92 | $446,049 |
| 2016-07-21 | $0.0002888 | $0.0003120 | $0.0002818 | $0.0002927 | $2,544.52 | $442,915 |
| 2016-07-22 | $0.0002861 | $0.0002995 | $0.0002606 | $0.0002670 | $3,811.72 | $404,235 |
| 2016-07-23 | $0.0002671 | $0.0002823 | $0.0002608 | $0.0002821 | $2,141.82 | $427,488 |
| 2016-07-24 | $0.0002821 | $0.0002822 | $0.0002302 | $0.0002387 | $7,387.07 | $361,935 |
| 2016-07-25 | $0.0002387 | $0.0002558 | $0.0002299 | $0.0002423 | $3,016.30 | $367,709 |
| 2016-07-26 | $0.0002424 | $0.0002660 | $0.0002218 | $0.0002412 | $6,824.74 | $366,321 |
| 2016-07-27 | $0.0002218 | $0.0002431 | $0.0002213 | $0.0002362 | $2,798.00 | $358,911 |
| 2016-07-28 | $0.0002362 | $0.0002550 | $0.0002293 | $0.0002380 | $2,556.45 | $361,967 |
| 2016-07-29 | $0.0002380 | $0.0002499 | $0.0002365 | $0.0002449 | $394.41 | $372,694 |
| 2016-07-30 | $0.0002449 | $0.0002690 | $0.0002416 | $0.0002496 | $2,325.56 | $380,087 |
| 2016-07-31 | $0.0002496 | $0.0002567 | $0.0002279 | $0.0002435 | $1,654.49 | $371,144 |