Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0005306 | $0.0005752 | $0.0005287 | $0.0005358 | $4,816.14 | $894,876 |
| 2017-01-02 | $0.0005361 | $0.0005820 | $0.0005296 | $0.0005722 | $2,625.39 | $956,093 |
| 2017-01-03 | $0.0005625 | $0.0005988 | $0.0005423 | $0.0005833 | $7,746.74 | $975,112 |
| 2017-01-04 | $0.0005832 | $0.0006472 | $0.0005691 | $0.0006230 | $8,497.11 | $1,042,007 |
| 2017-01-05 | $0.0006240 | $0.0006314 | $0.0004804 | $0.0005356 | $10,636.00 | $896,279 |
| 2017-01-06 | $0.0005371 | $0.0005635 | $0.0004696 | $0.0004866 | $3,516.72 | $814,705 |
| 2017-01-07 | $0.0004873 | $0.0005228 | $0.0004399 | $0.0005176 | $10,705.60 | $866,921 |
| 2017-01-08 | $0.0005264 | $0.0005662 | $0.0005043 | $0.0005274 | $10,353.60 | $883,870 |
| 2017-01-09 | $0.0005282 | $0.0005360 | $0.0004967 | $0.0005180 | $5,011.13 | $868,403 |
| 2017-01-10 | $0.0005177 | $0.0005425 | $0.0005065 | $0.0005200 | $4,850.85 | $872,258 |
| 2017-01-11 | $0.0005201 | $0.0005451 | $0.0004462 | $0.0004568 | $7,801.54 | $766,594 |
| 2017-01-12 | $0.0004561 | $0.0004835 | $0.0004325 | $0.0004750 | $4,961.41 | $797,576 |
| 2017-01-13 | $0.0004747 | $0.0005636 | $0.0004605 | $0.0005429 | $25,463.10 | $911,999 |
| 2017-01-14 | $0.0005437 | $0.0005785 | $0.0005330 | $0.0005490 | $10,921.90 | $922,589 |
| 2017-01-15 | $0.0005488 | $0.0006093 | $0.0005361 | $0.0005989 | $9,468.32 | $1,006,913 |
| 2017-01-16 | $0.0005989 | $0.0006150 | $0.0005572 | $0.0005601 | $10,170.80 | $942,264 |
| 2017-01-17 | $0.0005675 | $0.0005933 | $0.0005429 | $0.0005743 | $8,734.39 | $966,511 |
| 2017-01-18 | $0.0005725 | $0.0005734 | $0.0005047 | $0.0005162 | $5,723.45 | $869,101 |
| 2017-01-19 | $0.0005200 | $0.0005848 | $0.0005065 | $0.0005716 | $8,642.39 | $962,904 |
| 2017-01-20 | $0.0005644 | $0.0005816 | $0.0005253 | $0.0005736 | $9,606.88 | $966,737 |
| 2017-01-21 | $0.0005736 | $0.0006202 | $0.0005669 | $0.0005902 | $10,216.80 | $995,259 |
| 2017-01-22 | $0.0005902 | $0.0006212 | $0.0005779 | $0.0006132 | $8,889.97 | $1,034,487 |
| 2017-01-23 | $0.0006139 | $0.0006308 | $0.0005705 | $0.0005898 | $10,842.50 | $995,422 |
| 2017-01-24 | $0.0005894 | $0.0005932 | $0.0005526 | $0.0005692 | $6,587.93 | $961,229 |
| 2017-01-25 | $0.0005770 | $0.0005861 | $0.0005524 | $0.0005602 | $6,577.30 | $946,429 |
| 2017-01-26 | $0.0005603 | $0.0005762 | $0.0005350 | $0.0005571 | $15,190.10 | $941,629 |
| 2017-01-27 | $0.0005512 | $0.0007698 | $0.0005372 | $0.0007037 | $120,592 | $1,189,966 |
| 2017-01-28 | $0.0007274 | $0.0007453 | $0.0006821 | $0.0007031 | $24,645.30 | $1,189,520 |
| 2017-01-29 | $0.0006950 | $0.0008090 | $0.0006925 | $0.0007268 | $63,932.90 | $1,230,190 |
| 2017-01-30 | $0.0007268 | $0.0007427 | $0.0007009 | $0.0007097 | $16,023.10 | $1,201,897 |
| 2017-01-31 | $0.0007094 | $0.0007184 | $0.0006501 | $0.0006893 | $22,320.90 | $1,167,940 |