Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.002845 | $0.003202 | $0.002776 | $0.003184 | $14,522.90 | $6,648,675 |
| 2020-04-02 | $0.003184 | $0.003559 | $0.003120 | $0.003274 | $19,006.26 | $6,836,272 |
| 2020-04-03 | $0.003321 | $0.003527 | $0.003238 | $0.003292 | $14,984.62 | $6,873,711 |
| 2020-04-04 | $0.003292 | $0.003484 | $0.003221 | $0.003322 | $9,179.26 | $6,937,824 |
| 2020-04-05 | $0.003324 | $0.003332 | $0.003077 | $0.003219 | $4,550.81 | $6,723,054 |
| 2020-04-06 | $0.003219 | $0.003527 | $0.003169 | $0.003463 | $7,171.39 | $7,233,080 |
| 2020-04-07 | $0.003473 | $0.003798 | $0.003408 | $0.003664 | $21,510.08 | $7,652,856 |
| 2020-04-08 | $0.003651 | $0.003842 | $0.003583 | $0.003829 | $8,779.13 | $7,996,710 |
| 2020-04-09 | $0.003826 | $0.003840 | $0.003611 | $0.003774 | $9,194.79 | $7,883,657 |
| 2020-04-10 | $0.003774 | $0.003800 | $0.003426 | $0.003522 | $11,645.71 | $7,357,095 |
| 2020-04-11 | $0.003522 | $0.003608 | $0.003394 | $0.003590 | $6,457.12 | $7,500,244 |
| 2020-04-12 | $0.003532 | $0.003725 | $0.003504 | $0.003633 | $7,777.93 | $7,589,221 |
| 2020-04-13 | $0.003629 | $0.003629 | $0.003415 | $0.003593 | $7,337.35 | $7,506,832 |
| 2020-04-14 | $0.003595 | $0.003616 | $0.003461 | $0.003487 | $6,817.41 | $7,286,130 |
| 2020-04-15 | $0.003483 | $0.003575 | $0.003331 | $0.003359 | $6,460.84 | $7,017,459 |
| 2020-04-16 | $0.003359 | $0.003665 | $0.003323 | $0.003651 | $7,773.58 | $7,628,614 |
| 2020-04-17 | $0.003652 | $0.003653 | $0.003504 | $0.003579 | $10,279.88 | $7,479,329 |
| 2020-04-18 | $0.003581 | $0.003765 | $0.003552 | $0.003691 | $13,519.91 | $7,713,885 |
| 2020-04-19 | $0.003690 | $0.003802 | $0.003641 | $0.003667 | $9,729.98 | $7,664,259 |
| 2020-04-20 | $0.003667 | $0.003732 | $0.003470 | $0.003510 | $8,433.84 | $7,334,728 |
| 2020-04-21 | $0.003510 | $0.003569 | $0.003256 | $0.003427 | $53,245.86 | $7,163,153 |
| 2020-04-22 | $0.003435 | $0.003604 | $0.003421 | $0.003497 | $9,768.78 | $7,308,576 |
| 2020-04-23 | $0.003502 | $0.003785 | $0.003465 | $0.003761 | $14,965.01 | $7,861,616 |
| 2020-04-24 | $0.003761 | $0.003857 | $0.003752 | $0.003794 | $5,475.66 | $7,931,483 |
| 2020-04-25 | $0.003794 | $0.003883 | $0.003675 | $0.003879 | $13,529.76 | $8,108,596 |
| 2020-04-26 | $0.003879 | $0.003934 | $0.003787 | $0.003859 | $7,868.73 | $8,067,625 |
| 2020-04-27 | $0.003866 | $0.003954 | $0.003745 | $0.003893 | $15,869.87 | $8,138,945 |
| 2020-04-28 | $0.003894 | $0.004131 | $0.003854 | $0.003962 | $30,688.81 | $8,284,035 |
| 2020-04-29 | $0.003959 | $0.004623 | $0.003951 | $0.004194 | $18,546.44 | $8,769,537 |
| 2020-04-30 | $0.004263 | $0.004510 | $0.003809 | $0.004257 | $40,137.95 | $8,902,190 |