Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.004257 | $0.004876 | $0.004257 | $0.004640 | $34,471.10 | $9,703,662 |
| 2020-05-02 | $0.004642 | $0.005082 | $0.004524 | $0.004932 | $60,474.65 | $10,313,894 |
| 2020-05-03 | $0.004917 | $0.005347 | $0.004829 | $0.005053 | $73,794.01 | $10,565,619 |
| 2020-05-04 | $0.005054 | $0.005243 | $0.004784 | $0.004944 | $40,154.09 | $10,339,635 |
| 2020-05-05 | $0.004944 | $0.005208 | $0.004778 | $0.005187 | $89,804.84 | $10,846,724 |
| 2020-05-06 | $0.005183 | $0.005402 | $0.005006 | $0.005066 | $44,038.44 | $10,593,866 |
| 2020-05-07 | $0.005062 | $0.005542 | $0.004999 | $0.005464 | $19,767.21 | $11,426,803 |
| 2020-05-08 | $0.005460 | $0.005644 | $0.005267 | $0.005377 | $36,247.26 | $11,244,505 |
| 2020-05-09 | $0.005385 | $0.005422 | $0.005181 | $0.005319 | $14,775.19 | $11,122,491 |
| 2020-05-10 | $0.005266 | $0.005310 | $0.004458 | $0.004553 | $23,662.63 | $9,521,169 |
| 2020-05-11 | $0.004556 | $0.004860 | $0.004348 | $0.004416 | $39,506.60 | $9,234,628 |
| 2020-05-12 | $0.004418 | $0.004564 | $0.004038 | $0.004053 | $7,490.29 | $8,474,578 |
| 2020-05-13 | $0.004053 | $0.004506 | $0.004053 | $0.004481 | $16,895.09 | $9,370,400 |
| 2020-05-14 | $0.004463 | $0.004658 | $0.004354 | $0.004637 | $24,089.56 | $9,697,263 |
| 2020-05-15 | $0.004636 | $0.004684 | $0.004341 | $0.004369 | $14,448.28 | $9,137,222 |
| 2020-05-16 | $0.004368 | $0.004506 | $0.004291 | $0.004442 | $11,469.68 | $9,289,644 |
| 2020-05-17 | $0.004442 | $0.004593 | $0.004347 | $0.004354 | $17,330.33 | $9,103,869 |
| 2020-05-18 | $0.004353 | $0.004461 | $0.004094 | $0.004193 | $11,026.25 | $8,767,235 |
| 2020-05-19 | $0.004285 | $0.004779 | $0.004129 | $0.004629 | $24,246.94 | $9,679,983 |
| 2020-05-20 | $0.004632 | $0.004705 | $0.004370 | $0.004513 | $9,655.47 | $9,437,417 |
| 2020-05-21 | $0.004513 | $0.004531 | $0.004036 | $0.004186 | $60,640.23 | $8,753,942 |
| 2020-05-22 | $0.004185 | $0.004364 | $0.004080 | $0.004308 | $13,811.33 | $9,008,429 |
| 2020-05-23 | $0.004308 | $0.004424 | $0.004277 | $0.004400 | $13,204.57 | $9,211,001 |
| 2020-05-24 | $0.004400 | $0.004440 | $0.004151 | $0.004154 | $8,287.36 | $8,696,233 |
| 2020-05-25 | $0.004143 | $0.004327 | $0.004123 | $0.004269 | $15,557.93 | $8,937,373 |
| 2020-05-26 | $0.004268 | $0.004459 | $0.004228 | $0.004364 | $11,655.89 | $9,136,029 |
| 2020-05-27 | $0.004364 | $0.004731 | $0.004364 | $0.004705 | $16,033.20 | $9,851,454 |
| 2020-05-28 | $0.004671 | $0.004923 | $0.004669 | $0.004893 | $14,915.82 | $10,244,913 |
| 2020-05-29 | $0.004893 | $0.005083 | $0.004799 | $0.004951 | $23,088.14 | $10,368,099 |
| 2020-05-30 | $0.004951 | $0.005080 | $0.004852 | $0.005065 | $15,903.42 | $10,607,544 |
| 2020-05-31 | $0.005065 | $0.005252 | $0.004692 | $0.004744 | $18,525.74 | $9,935,202 |