Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.004206 | $0.004292 | $0.004058 | $0.004212 | $7,117.43 | $8,764,868 |
| 2020-02-02 | $0.004212 | $0.004269 | $0.003972 | $0.004090 | $11,331.56 | $8,510,508 |
| 2020-02-03 | $0.004090 | $0.004215 | $0.003886 | $0.003991 | $17,113.18 | $8,306,191 |
| 2020-02-04 | $0.003991 | $0.004008 | $0.003758 | $0.003928 | $20,045.83 | $8,175,222 |
| 2020-02-05 | $0.003929 | $0.004278 | $0.003784 | $0.004048 | $12,351.56 | $8,425,052 |
| 2020-02-06 | $0.004048 | $0.004415 | $0.003914 | $0.004273 | $6,453.17 | $8,894,663 |
| 2020-02-07 | $0.004273 | $0.004292 | $0.003910 | $0.004132 | $4,067.83 | $8,600,695 |
| 2020-02-08 | $0.004132 | $0.004368 | $0.003933 | $0.004141 | $39,886.97 | $8,620,013 |
| 2020-02-09 | $0.004191 | $0.004388 | $0.004039 | $0.004131 | $23,907.61 | $8,599,080 |
| 2020-02-10 | $0.004195 | $0.004395 | $0.003976 | $0.004074 | $7,236.98 | $8,482,459 |
| 2020-02-11 | $0.004074 | $0.004327 | $0.003888 | $0.004157 | $11,040.24 | $8,655,278 |
| 2020-02-12 | $0.004157 | $0.004364 | $0.003904 | $0.004169 | $27,358.42 | $8,681,620 |
| 2020-02-13 | $0.004168 | $0.004295 | $0.004035 | $0.004200 | $14,428.09 | $8,744,799 |
| 2020-02-14 | $0.004201 | $0.004315 | $0.004063 | $0.004253 | $20,209.43 | $8,855,770 |
| 2020-02-15 | $0.004253 | $0.004333 | $0.003906 | $0.003970 | $14,845.26 | $8,268,553 |
| 2020-02-16 | $0.003970 | $0.004304 | $0.003889 | $0.004161 | $50,960.84 | $8,665,667 |
| 2020-02-17 | $0.004189 | $0.004580 | $0.004009 | $0.004373 | $44,036.39 | $9,108,449 |
| 2020-02-18 | $0.004373 | $0.005263 | $0.004355 | $0.005145 | $107,258 | $10,716,990 |
| 2020-02-19 | $0.005146 | $0.005267 | $0.004597 | $0.004658 | $50,599.67 | $9,702,408 |
| 2020-02-20 | $0.004658 | $0.004715 | $0.004165 | $0.004217 | $21,682.40 | $8,784,815 |
| 2020-02-21 | $0.004167 | $0.004868 | $0.004156 | $0.004689 | $28,492.90 | $9,767,732 |
| 2020-02-22 | $0.004707 | $0.004841 | $0.004618 | $0.004699 | $30,332.06 | $9,789,311 |
| 2020-02-23 | $0.004699 | $0.004998 | $0.004661 | $0.004922 | $24,475.47 | $10,255,209 |
| 2020-02-24 | $0.004928 | $0.004942 | $0.004499 | $0.004524 | $14,828.13 | $9,425,832 |
| 2020-02-25 | $0.004523 | $0.004672 | $0.004280 | $0.004356 | $32,508.62 | $9,076,531 |
| 2020-02-26 | $0.004355 | $0.004414 | $0.003841 | $0.003985 | $24,226.66 | $8,304,105 |
| 2020-02-27 | $0.003985 | $0.004525 | $0.003853 | $0.004369 | $69,321.58 | $9,104,575 |
| 2020-02-28 | $0.004378 | $0.004966 | $0.004105 | $0.004667 | $233,839 | $9,726,793 |
| 2020-02-29 | $0.004667 | $0.005597 | $0.004667 | $0.005371 | $202,952 | $11,194,257 |