Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0006976 | $0.0007277 | $0.0006697 | $0.0007068 | $17,079.00 | $1,198,060 |
| 2017-02-02 | $0.0007067 | $0.0007259 | $0.0006710 | $0.0007259 | $15,101.50 | $1,231,085 |
| 2017-02-03 | $0.0007257 | $0.0007621 | $0.0007093 | $0.0007313 | $12,674.10 | $1,240,856 |
| 2017-02-04 | $0.0007323 | $0.0007395 | $0.0007053 | $0.0007211 | $15,663.90 | $1,224,066 |
| 2017-02-05 | $0.0007215 | $0.0008940 | $0.0007093 | $0.0008923 | $68,447.10 | $1,515,402 |
| 2017-02-06 | $0.0008836 | $0.0009274 | $0.0007890 | $0.0008406 | $42,691.80 | $1,428,103 |
| 2017-02-07 | $0.0008422 | $0.0008579 | $0.0007949 | $0.0008421 | $20,764.40 | $1,431,302 |
| 2017-02-08 | $0.0008428 | $0.0008650 | $0.0007849 | $0.0008197 | $20,534.90 | $1,393,922 |
| 2017-02-09 | $0.0008209 | $0.0008596 | $0.0007254 | $0.0007847 | $25,612.10 | $1,334,990 |
| 2017-02-10 | $0.0007766 | $0.0008014 | $0.0007322 | $0.0007905 | $12,869.70 | $1,345,491 |
| 2017-02-11 | $0.0007815 | $0.0008280 | $0.0007772 | $0.0007938 | $21,472.90 | $1,351,673 |
| 2017-02-12 | $0.0008014 | $0.0008128 | $0.0007822 | $0.0007945 | $11,984.20 | $1,353,537 |
| 2017-02-13 | $0.0007921 | $0.0008128 | $0.0007750 | $0.0008012 | $14,272.90 | $1,365,503 |
| 2017-02-14 | $0.0008017 | $0.0008519 | $0.0007937 | $0.0008238 | $36,761.60 | $1,404,618 |
| 2017-02-15 | $0.0008177 | $0.0008561 | $0.0008049 | $0.0008375 | $15,162.20 | $1,428,690 |
| 2017-02-16 | $0.0008367 | $0.001200 | $0.0008282 | $0.001040 | $143,898 | $1,774,541 |
| 2017-02-17 | $0.001038 | $0.001217 | $0.0009647 | $0.001069 | $277,441 | $1,824,507 |
| 2017-02-18 | $0.001072 | $0.001082 | $0.0009199 | $0.0009584 | $79,995.30 | $1,637,174 |
| 2017-02-19 | $0.0009683 | $0.0009800 | $0.0009243 | $0.0009800 | $41,763.80 | $1,674,716 |
| 2017-02-20 | $0.0009663 | $0.001144 | $0.0009492 | $0.001080 | $102,193 | $1,847,241 |
| 2017-02-21 | $0.001090 | $0.001160 | $0.001037 | $0.001090 | $82,067.40 | $1,864,277 |
| 2017-02-22 | $0.001099 | $0.001108 | $0.001004 | $0.001050 | $72,994.50 | $1,797,436 |
| 2017-02-23 | $0.001050 | $0.001151 | $0.001040 | $0.001083 | $58,994.10 | $1,854,134 |
| 2017-02-24 | $0.001087 | $0.001137 | $0.0009356 | $0.0009979 | $72,577.10 | $1,709,236 |
| 2017-02-25 | $0.0009952 | $0.001005 | $0.0009382 | $0.001005 | $28,044.30 | $1,721,805 |
| 2017-02-26 | $0.0009944 | $0.001013 | $0.0009651 | $0.0009886 | $30,181.20 | $1,694,828 |
| 2017-02-27 | $0.0009876 | $0.0009960 | $0.0008739 | $0.0008850 | $40,728.00 | $1,517,881 |
| 2017-02-28 | $0.0008762 | $0.0009059 | $0.0008468 | $0.0009050 | $45,044.50 | $1,552,896 |