Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0007566 | $0.0007702 | $0.0007089 | $0.0007206 | $19,211.70 | $1,143,864 |
| 2016-10-02 | $0.0007207 | $0.0007939 | $0.0007049 | $0.0007514 | $42,823.20 | $1,193,461 |
| 2016-10-03 | $0.0007514 | $0.0007566 | $0.0006985 | $0.0007173 | $30,756.60 | $1,139,938 |
| 2016-10-04 | $0.0007173 | $0.0007311 | $0.0006843 | $0.0007019 | $16,285.50 | $1,116,253 |
| 2016-10-05 | $0.0007020 | $0.0007051 | $0.0006531 | $0.0006805 | $20,883.20 | $1,082,755 |
| 2016-10-06 | $0.0006864 | $0.0007238 | $0.0006516 | $0.0006516 | $10,929.80 | $1,037,441 |
| 2016-10-07 | $0.0006688 | $0.0006851 | $0.0006477 | $0.0006666 | $9,350.71 | $1,061,946 |
| 2016-10-08 | $0.0006667 | $0.0006865 | $0.0006370 | $0.0006610 | $8,184.68 | $1,053,633 |
| 2016-10-09 | $0.0006553 | $0.0006841 | $0.0005754 | $0.0006291 | $36,675.60 | $1,003,331 |
| 2016-10-10 | $0.0006292 | $0.001036 | $0.0006136 | $0.0007409 | $313,286 | $1,182,423 |
| 2016-10-11 | $0.0007649 | $0.001301 | $0.0007232 | $0.0008602 | $587,182 | $1,373,578 |
| 2016-10-12 | $0.0008590 | $0.0008844 | $0.0007727 | $0.0007951 | $78,796.10 | $1,270,388 |
| 2016-10-13 | $0.0007703 | $0.0008144 | $0.0007435 | $0.0007578 | $26,125.50 | $1,211,488 |
| 2016-10-14 | $0.0007579 | $0.0007683 | $0.0007152 | $0.0007683 | $20,309.60 | $1,229,043 |
| 2016-10-15 | $0.0007684 | $0.0008596 | $0.0007501 | $0.0007788 | $33,080.40 | $1,246,519 |
| 2016-10-16 | $0.0007790 | $0.0008414 | $0.0007673 | $0.0007956 | $20,759.60 | $1,274,292 |
| 2016-10-17 | $0.0007959 | $0.0008402 | $0.0007678 | $0.0008129 | $35,815.50 | $1,302,634 |
| 2016-10-18 | $0.0008129 | $0.001018 | $0.0008129 | $0.0009055 | $168,551 | $1,452,016 |
| 2016-10-19 | $0.0008993 | $0.0009060 | $0.0008326 | $0.0008765 | $55,267.50 | $1,406,330 |
| 2016-10-20 | $0.0008765 | $0.0009460 | $0.0008442 | $0.0009151 | $33,735.20 | $1,469,007 |
| 2016-10-21 | $0.0009149 | $0.001083 | $0.0008841 | $0.0009749 | $133,344 | $1,566,046 |
| 2016-10-22 | $0.0009748 | $0.001084 | $0.0009658 | $0.001021 | $78,394.60 | $1,640,804 |
| 2016-10-23 | $0.001037 | $0.001043 | $0.0009292 | $0.001012 | $33,555.50 | $1,627,234 |
| 2016-10-24 | $0.001012 | $0.001034 | $0.0009160 | $0.0009418 | $29,542.20 | $1,515,484 |
| 2016-10-25 | $0.0009415 | $0.0009936 | $0.0008635 | $0.0008752 | $21,528.80 | $1,409,211 |
| 2016-10-26 | $0.0008757 | $0.0009047 | $0.0007678 | $0.0008279 | $42,596.00 | $1,333,708 |
| 2016-10-27 | $0.0008276 | $0.0008442 | $0.0007588 | $0.0007925 | $18,187.50 | $1,277,435 |
| 2016-10-28 | $0.0007929 | $0.0007981 | $0.0007481 | $0.0007793 | $12,916.70 | $1,256,908 |
| 2016-10-29 | $0.0007657 | $0.0007853 | $0.0006143 | $0.0007283 | $34,265.60 | $1,175,350 |
| 2016-10-30 | $0.0007281 | $0.0008592 | $0.0007260 | $0.0008155 | $29,222.10 | $1,316,799 |
| 2016-10-31 | $0.0008021 | $0.0008278 | $0.0007000 | $0.0007086 | $14,879.80 | $1,144,868 |