Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0005678 | $0.0006254 | $0.0005677 | $0.0006033 | $12,476.50 | $991,489 |
| 2016-12-02 | $0.0006041 | $0.0006956 | $0.0005666 | $0.0006830 | $20,172.40 | $1,123,091 |
| 2016-12-03 | $0.0006832 | $0.0006832 | $0.0005943 | $0.0006241 | $11,458.70 | $1,026,835 |
| 2016-12-04 | $0.0006241 | $0.0006316 | $0.0005788 | $0.0005901 | $3,773.10 | $971,412 |
| 2016-12-05 | $0.0005904 | $0.0007500 | $0.0005800 | $0.0006275 | $6,085.33 | $1,033,567 |
| 2016-12-06 | $0.0006276 | $0.0006800 | $0.0005597 | $0.0005907 | $10,212.20 | $973,387 |
| 2016-12-07 | $0.0005907 | $0.0005969 | $0.0005539 | $0.0005828 | $7,186.23 | $960,834 |
| 2016-12-08 | $0.0005680 | $0.0005901 | $0.0005577 | $0.0005636 | $4,875.19 | $929,696 |
| 2016-12-09 | $0.0005634 | $0.0005943 | $0.0005618 | $0.0005932 | $2,558.17 | $979,064 |
| 2016-12-10 | $0.0005864 | $0.0006051 | $0.0005592 | $0.0005739 | $7,154.96 | $947,699 |
| 2016-12-11 | $0.0005738 | $0.0005892 | $0.0005465 | $0.0005707 | $8,023.77 | $942,844 |
| 2016-12-12 | $0.0005709 | $0.0005986 | $0.0005618 | $0.0005702 | $3,610.49 | $942,570 |
| 2016-12-13 | $0.0005702 | $0.0005935 | $0.0005626 | $0.0005790 | $6,292.54 | $957,555 |
| 2016-12-14 | $0.0005782 | $0.0006632 | $0.0005693 | $0.0006632 | $20,034.60 | $1,097,386 |
| 2016-12-15 | $0.0006634 | $0.0007245 | $0.0005940 | $0.0006225 | $34,927.30 | $1,030,581 |
| 2016-12-16 | $0.0006223 | $0.0006596 | $0.0005946 | $0.0006446 | $8,158.91 | $1,067,771 |
| 2016-12-17 | $0.0006446 | $0.0006529 | $0.0005865 | $0.0006086 | $6,204.15 | $1,008,642 |
| 2016-12-18 | $0.0006086 | $0.0006313 | $0.0005875 | $0.0006313 | $5,116.21 | $1,046,741 |
| 2016-12-19 | $0.0006316 | $0.0006331 | $0.0006019 | $0.0006131 | $5,492.66 | $1,017,169 |
| 2016-12-20 | $0.0006206 | $0.0006279 | $0.0006035 | $0.0006173 | $4,178.14 | $1,024,664 |
| 2016-12-21 | $0.0006171 | $0.0006253 | $0.0005619 | $0.0005830 | $15,473.40 | $968,155 |
| 2016-12-22 | $0.0005846 | $0.0006231 | $0.0005550 | $0.0006047 | $9,937.92 | $1,004,785 |
| 2016-12-23 | $0.0006058 | $0.0006439 | $0.0005668 | $0.0006245 | $6,756.62 | $1,038,160 |
| 2016-12-24 | $0.0006079 | $0.0006430 | $0.0005608 | $0.0005842 | $4,403.48 | $971,575 |
| 2016-12-25 | $0.0005841 | $0.0006229 | $0.0005608 | $0.0005839 | $5,799.71 | $971,715 |
| 2016-12-26 | $0.0005837 | $0.0006148 | $0.0005779 | $0.0005807 | $2,523.42 | $966,740 |
| 2016-12-27 | $0.0005809 | $0.0005993 | $0.0005240 | $0.0005324 | $12,385.10 | $886,910 |
| 2016-12-28 | $0.0005327 | $0.0005563 | $0.0004843 | $0.0005200 | $14,225.20 | $866,586 |
| 2016-12-29 | $0.0005200 | $0.0005435 | $0.0005059 | $0.0005137 | $4,159.68 | $856,531 |
| 2016-12-30 | $0.0005136 | $0.0005538 | $0.0005010 | $0.0005475 | $7,876.85 | $913,332 |
| 2016-12-31 | $0.0005382 | $0.0005600 | $0.0005177 | $0.0005305 | $4,927.37 | $885,440 |