Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0003050 | $0.0003413 | $0.0003019 | $0.0003293 | $3,197.78 | $512,803 |
| 2016-09-02 | $0.0003293 | $0.0003443 | $0.0003242 | $0.0003388 | $2,741.44 | $528,062 |
| 2016-09-03 | $0.0003388 | $0.0003501 | $0.0003164 | $0.0003351 | $4,970.96 | $522,559 |
| 2016-09-04 | $0.0003352 | $0.0003590 | $0.0003243 | $0.0003406 | $7,000.07 | $531,509 |
| 2016-09-05 | $0.0003407 | $0.0003510 | $0.0003162 | $0.0003212 | $4,070.92 | $501,630 |
| 2016-09-06 | $0.0003213 | $0.0003608 | $0.0003210 | $0.0003419 | $5,574.86 | $534,205 |
| 2016-09-07 | $0.0003419 | $0.0003667 | $0.0003377 | $0.0003504 | $5,489.93 | $547,803 |
| 2016-09-08 | $0.0003504 | $0.0003683 | $0.0003437 | $0.0003683 | $3,938.58 | $576,165 |
| 2016-09-09 | $0.0003682 | $0.0004175 | $0.0003499 | $0.0004174 | $21,516.80 | $653,366 |
| 2016-09-10 | $0.0004173 | $0.0004175 | $0.0003806 | $0.0003872 | $4,425.67 | $606,601 |
| 2016-09-11 | $0.0003872 | $0.0005423 | $0.0003737 | $0.0004073 | $59,191.40 | $638,467 |
| 2016-09-12 | $0.0003962 | $0.0004837 | $0.0003904 | $0.0004491 | $19,862.80 | $704,478 |
| 2016-09-13 | $0.0004493 | $0.001799 | $0.0004437 | $0.001131 | $2,850,400 | $1,775,826 |
| 2016-09-14 | $0.001144 | $0.001549 | $0.0009948 | $0.001058 | $1,057,310 | $1,661,991 |
| 2016-09-15 | $0.001069 | $0.001114 | $0.0007273 | $0.0008150 | $345,189 | $1,280,703 |
| 2016-09-16 | $0.0008148 | $0.0008389 | $0.0006324 | $0.0006461 | $94,198.20 | $1,015,898 |
| 2016-09-17 | $0.0006461 | $0.0008669 | $0.0006296 | $0.0008005 | $146,704 | $1,259,614 |
| 2016-09-18 | $0.0008060 | $0.0008129 | $0.0006840 | $0.0007377 | $47,683.40 | $1,161,491 |
| 2016-09-19 | $0.0007496 | $0.0007665 | $0.0006951 | $0.0007085 | $31,478.70 | $1,116,222 |
| 2016-09-20 | $0.0007198 | $0.0008459 | $0.0007064 | $0.0007488 | $81,275.20 | $1,180,368 |
| 2016-09-21 | $0.0007478 | $0.0007774 | $0.0007053 | $0.0007344 | $31,021.00 | $1,158,394 |
| 2016-09-22 | $0.0007286 | $0.0007478 | $0.0006287 | $0.0006914 | $41,573.70 | $1,091,234 |
| 2016-09-23 | $0.0006914 | $0.0007118 | $0.0006593 | $0.0007002 | $14,923.30 | $1,105,917 |
| 2016-09-24 | $0.0006943 | $0.0007068 | $0.0006632 | $0.0006876 | $14,071.40 | $1,086,658 |
| 2016-09-25 | $0.0006876 | $0.0006891 | $0.0006613 | $0.0006730 | $18,120.90 | $1,064,188 |
| 2016-09-26 | $0.0006729 | $0.0006958 | $0.0006541 | $0.0006761 | $16,645.70 | $1,069,880 |
| 2016-09-27 | $0.0006760 | $0.0008628 | $0.0006704 | $0.0007788 | $121,207 | $1,233,101 |
| 2016-09-28 | $0.0007788 | $0.0008596 | $0.0007329 | $0.0007562 | $87,829.70 | $1,197,993 |
| 2016-09-29 | $0.0007561 | $0.0008042 | $0.0007436 | $0.0007707 | $29,923.20 | $1,221,784 |
| 2016-09-30 | $0.0007708 | $0.0008040 | $0.0007279 | $0.0007445 | $25,208.40 | $1,180,968 |