Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0002434 | $0.0002998 | $0.0002374 | $0.0002383 | $11,351.50 | $363,370 |
| 2016-08-02 | $0.0002384 | $0.0003141 | $0.0002356 | $0.0002568 | $11,502.50 | $391,913 |
| 2016-08-03 | $0.0002536 | $0.0002695 | $0.0002433 | $0.0002553 | $1,278.94 | $389,913 |
| 2016-08-04 | $0.0002553 | $0.0002705 | $0.0002452 | $0.0002602 | $1,537.81 | $397,632 |
| 2016-08-05 | $0.0002602 | $0.0002748 | $0.0002463 | $0.0002592 | $807.59 | $396,454 |
| 2016-08-06 | $0.0002591 | $0.0003029 | $0.0002590 | $0.0002933 | $4,666.19 | $448,934 |
| 2016-08-07 | $0.0002933 | $0.0002951 | $0.0002657 | $0.0002844 | $1,487.61 | $435,596 |
| 2016-08-08 | $0.0002845 | $0.0004070 | $0.0002726 | $0.0003429 | $92,297.00 | $525,500 |
| 2016-08-09 | $0.0003429 | $0.0003777 | $0.0002887 | $0.0003150 | $23,619.20 | $483,080 |
| 2016-08-10 | $0.0003149 | $0.0003200 | $0.0002733 | $0.0002949 | $12,749.20 | $452,563 |
| 2016-08-11 | $0.0002950 | $0.0003145 | $0.0002884 | $0.0002989 | $2,467.72 | $459,005 |
| 2016-08-12 | $0.0002988 | $0.0003004 | $0.0002759 | $0.0002821 | $6,564.84 | $433,429 |
| 2016-08-13 | $0.0002936 | $0.0003163 | $0.0002798 | $0.0003024 | $10,755.40 | $465,006 |
| 2016-08-14 | $0.0003024 | $0.0003024 | $0.0002803 | $0.0002964 | $2,990.64 | $456,028 |
| 2016-08-15 | $0.0002964 | $0.0002979 | $0.0002775 | $0.0002811 | $1,231.88 | $432,820 |
| 2016-08-16 | $0.0002812 | $0.0002905 | $0.0002713 | $0.0002831 | $1,303.04 | $436,177 |
| 2016-08-17 | $0.0002831 | $0.0002900 | $0.0002744 | $0.0002865 | $919.37 | $441,788 |
| 2016-08-18 | $0.0002865 | $0.0002909 | $0.0002703 | $0.0002896 | $1,990.14 | $446,807 |
| 2016-08-19 | $0.0002897 | $0.0002994 | $0.0002835 | $0.0002879 | $2,124.48 | $444,432 |
| 2016-08-20 | $0.0002878 | $0.0002998 | $0.0002800 | $0.0002909 | $2,386.48 | $449,405 |
| 2016-08-21 | $0.0002909 | $0.0003021 | $0.0002825 | $0.0002905 | $990.70 | $449,162 |
| 2016-08-22 | $0.0002905 | $0.0003342 | $0.0002799 | $0.0003337 | $7,283.06 | $516,295 |
| 2016-08-23 | $0.0003337 | $0.0003749 | $0.0003094 | $0.0003320 | $25,677.10 | $513,986 |
| 2016-08-24 | $0.0003319 | $0.0003456 | $0.0003143 | $0.0003249 | $3,957.74 | $503,367 |
| 2016-08-25 | $0.0003250 | $0.0003569 | $0.0003065 | $0.0003473 | $6,336.42 | $538,404 |
| 2016-08-26 | $0.0003473 | $0.0003636 | $0.0003414 | $0.0003474 | $6,513.97 | $538,939 |
| 2016-08-27 | $0.0003475 | $0.0003585 | $0.0003392 | $0.0003432 | $2,141.06 | $532,738 |
| 2016-08-28 | $0.0003431 | $0.0003662 | $0.0003327 | $0.0003553 | $3,234.27 | $551,519 |
| 2016-08-29 | $0.0003449 | $0.0003565 | $0.0003296 | $0.0003310 | $3,915.45 | $514,543 |
| 2016-08-30 | $0.0003310 | $0.0003512 | $0.0003067 | $0.0003180 | $5,498.48 | $494,536 |
| 2016-08-31 | $0.0003124 | $0.0003223 | $0.0002943 | $0.0003049 | $4,059.83 | $474,591 |