Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.004744 | $0.005398 | $0.004702 | $0.005373 | $15,661.16 | $11,253,188 |
| 2020-06-02 | $0.005374 | $0.005376 | $0.004810 | $0.004845 | $15,018.02 | $10,147,400 |
| 2020-06-03 | $0.004846 | $0.005245 | $0.004816 | $0.005165 | $22,377.05 | $10,817,555 |
| 2020-06-04 | $0.005166 | $0.005401 | $0.005121 | $0.005356 | $32,391.79 | $11,218,143 |
| 2020-06-05 | $0.005356 | $0.005523 | $0.005038 | $0.005327 | $45,918.32 | $11,158,271 |
| 2020-06-06 | $0.005327 | $0.005519 | $0.005275 | $0.005504 | $17,691.04 | $11,529,606 |
| 2020-06-07 | $0.005504 | $0.005514 | $0.005208 | $0.005350 | $13,067.19 | $11,208,522 |
| 2020-06-08 | $0.005351 | $0.005443 | $0.005267 | $0.005375 | $8,993.16 | $11,261,596 |
| 2020-06-09 | $0.005375 | $0.005396 | $0.005064 | $0.005144 | $29,805.67 | $10,776,890 |
| 2020-06-10 | $0.005144 | $0.005203 | $0.004925 | $0.005127 | $16,099.45 | $10,741,577 |
| 2020-06-11 | $0.005082 | $0.005146 | $0.004688 | $0.004868 | $30,488.59 | $10,198,847 |
| 2020-06-12 | $0.004866 | $0.004962 | $0.004734 | $0.004822 | $19,169.34 | $10,104,268 |
| 2020-06-13 | $0.004824 | $0.004829 | $0.004613 | $0.004686 | $16,359.01 | $9,818,424 |
| 2020-06-14 | $0.004684 | $0.004861 | $0.004678 | $0.004763 | $13,875.55 | $9,980,840 |
| 2020-06-15 | $0.004763 | $0.004902 | $0.004530 | $0.004769 | $12,389.76 | $9,993,249 |
| 2020-06-16 | $0.004769 | $0.004827 | $0.004587 | $0.004684 | $9,177.19 | $9,816,047 |
| 2020-06-17 | $0.004684 | $0.004844 | $0.004508 | $0.004754 | $24,113.78 | $9,963,993 |
| 2020-06-18 | $0.004754 | $0.004893 | $0.004687 | $0.004768 | $23,476.95 | $9,992,748 |
| 2020-06-19 | $0.004773 | $0.004773 | $0.004428 | $0.004438 | $20,876.52 | $9,303,079 |
| 2020-06-20 | $0.004438 | $0.004472 | $0.003791 | $0.004404 | $12,228.99 | $9,230,787 |
| 2020-06-21 | $0.004401 | $0.004511 | $0.004309 | $0.004436 | $11,952.02 | $9,298,321 |
| 2020-06-22 | $0.004436 | $0.004676 | $0.004402 | $0.004541 | $19,967.76 | $9,520,359 |
| 2020-06-23 | $0.004542 | $0.004605 | $0.004481 | $0.004559 | $10,975.29 | $9,556,808 |
| 2020-06-24 | $0.004560 | $0.004567 | $0.004246 | $0.004380 | $8,709.46 | $9,181,949 |
| 2020-06-25 | $0.004382 | $0.004466 | $0.004185 | $0.004419 | $5,061.91 | $9,266,082 |
| 2020-06-26 | $0.004419 | $0.004702 | $0.004234 | $0.004435 | $7,925.69 | $9,299,797 |
| 2020-06-27 | $0.004435 | $0.004496 | $0.004079 | $0.004232 | $2,716.96 | $8,873,951 |
| 2020-06-28 | $0.004232 | $0.004243 | $0.003961 | $0.004125 | $3,908.63 | $8,648,898 |
| 2020-06-29 | $0.004125 | $0.004235 | $0.003887 | $0.004059 | $5,630.26 | $8,512,559 |
| 2020-06-30 | $0.004059 | $0.004181 | $0.003897 | $0.004045 | $11,437.72 | $8,483,734 |