Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.005371 | $0.005535 | $0.004864 | $0.005097 | $130,467 | $10,623,277 |
| 2020-03-02 | $0.005107 | $0.005640 | $0.004994 | $0.005493 | $81,656.56 | $11,449,901 |
| 2020-03-03 | $0.005457 | $0.005686 | $0.005128 | $0.005357 | $195,666 | $11,166,200 |
| 2020-03-04 | $0.005357 | $0.005900 | $0.005249 | $0.005622 | $103,500 | $11,720,302 |
| 2020-03-05 | $0.005629 | $0.006393 | $0.005592 | $0.006287 | $153,174 | $13,106,858 |
| 2020-03-06 | $0.006287 | $0.006446 | $0.006030 | $0.006273 | $84,993.06 | $13,078,723 |
| 2020-03-07 | $0.006273 | $0.006361 | $0.005815 | $0.005935 | $82,104.73 | $12,374,527 |
| 2020-03-08 | $0.005935 | $0.006157 | $0.005121 | $0.005277 | $131,487 | $11,003,278 |
| 2020-03-09 | $0.005274 | $0.005431 | $0.004412 | $0.005237 | $175,113 | $10,921,373 |
| 2020-03-10 | $0.005239 | $0.005787 | $0.005070 | $0.005604 | $57,292.55 | $11,686,249 |
| 2020-03-11 | $0.005586 | $0.005737 | $0.005372 | $0.005640 | $18,673.56 | $11,761,984 |
| 2020-03-12 | $0.005639 | $0.005650 | $0.003055 | $0.003156 | $103,978 | $6,582,163 |
| 2020-03-13 | $0.003156 | $0.003943 | $0.002392 | $0.003549 | $46,621.98 | $7,402,788 |
| 2020-03-14 | $0.003565 | $0.003818 | $0.003413 | $0.003590 | $58,117.93 | $7,489,109 |
| 2020-03-15 | $0.003590 | $0.004109 | $0.003482 | $0.003719 | $18,920.77 | $7,757,118 |
| 2020-03-16 | $0.003718 | $0.003719 | $0.002618 | $0.002808 | $75,096.51 | $5,858,604 |
| 2020-03-17 | $0.002809 | $0.003461 | $0.002798 | $0.003283 | $39,200.87 | $6,848,465 |
| 2020-03-18 | $0.003256 | $0.003653 | $0.003193 | $0.003486 | $38,676.99 | $7,273,688 |
| 2020-03-19 | $0.003486 | $0.004190 | $0.003441 | $0.003837 | $55,294.07 | $8,005,043 |
| 2020-03-20 | $0.003835 | $0.004383 | $0.003669 | $0.004173 | $34,411.88 | $8,707,412 |
| 2020-03-21 | $0.004182 | $0.004456 | $0.004064 | $0.004196 | $13,940.77 | $8,755,982 |
| 2020-03-22 | $0.004196 | $0.004479 | $0.003991 | $0.004008 | $11,083.88 | $8,364,367 |
| 2020-03-23 | $0.004008 | $0.004499 | $0.003891 | $0.004430 | $50,344.14 | $9,245,243 |
| 2020-03-24 | $0.004430 | $0.004651 | $0.003481 | $0.003863 | $160,786 | $8,062,509 |
| 2020-03-25 | $0.003863 | $0.004329 | $0.003645 | $0.003710 | $68,726.60 | $7,744,024 |
| 2020-03-26 | $0.003710 | $0.004260 | $0.003503 | $0.003621 | $113,129 | $7,557,941 |
| 2020-03-27 | $0.003614 | $0.003762 | $0.003207 | $0.003267 | $49,309.20 | $6,819,107 |
| 2020-03-28 | $0.003272 | $0.003632 | $0.002886 | $0.003005 | $83,510.00 | $6,272,124 |
| 2020-03-29 | $0.003022 | $0.003179 | $0.002340 | $0.002491 | $110,473 | $5,199,739 |
| 2020-03-30 | $0.002483 | $0.002874 | $0.002426 | $0.002720 | $20,589.96 | $5,678,021 |
| 2020-03-31 | $0.002712 | $0.002947 | $0.002647 | $0.002845 | $22,335.23 | $5,939,791 |