Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.004045 | $0.004129 | $0.003974 | $0.004051 | $7,970.56 | $8,494,842 |
| 2020-07-02 | $0.004052 | $0.004095 | $0.003872 | $0.003934 | $12,002.76 | $8,250,637 |
| 2020-07-03 | $0.003933 | $0.004128 | $0.003915 | $0.004037 | $15,326.88 | $8,466,409 |
| 2020-07-04 | $0.004037 | $0.004462 | $0.003959 | $0.004345 | $14,066.87 | $9,112,676 |
| 2020-07-05 | $0.004329 | $0.004450 | $0.004202 | $0.004251 | $34,637.16 | $8,916,543 |
| 2020-07-06 | $0.004251 | $0.004734 | $0.004245 | $0.004514 | $46,184.90 | $9,469,293 |
| 2020-07-07 | $0.004513 | $0.004617 | $0.004251 | $0.004347 | $149,109 | $9,119,670 |
| 2020-07-08 | $0.004348 | $0.004717 | $0.004328 | $0.004609 | $71,168.90 | $9,669,535 |
| 2020-07-09 | $0.004609 | $0.004829 | $0.004524 | $0.004617 | $98,158.30 | $9,685,460 |
| 2020-07-10 | $0.004617 | $0.004670 | $0.004342 | $0.004608 | $43,279.65 | $9,668,048 |
| 2020-07-11 | $0.004607 | $0.004697 | $0.004461 | $0.004600 | $92,582.21 | $9,650,784 |
| 2020-07-12 | $0.004600 | $0.004717 | $0.004335 | $0.004367 | $77,198.48 | $9,162,390 |
| 2020-07-13 | $0.004367 | $0.004482 | $0.004259 | $0.004455 | $8,160.11 | $9,347,848 |
| 2020-07-14 | $0.004429 | $0.004466 | $0.004317 | $0.004343 | $7,180.66 | $9,114,467 |
| 2020-07-15 | $0.004343 | $0.004501 | $0.004046 | $0.004231 | $134,286 | $8,878,223 |
| 2020-07-16 | $0.004230 | $0.004260 | $0.004019 | $0.004080 | $21,078.88 | $8,561,579 |
| 2020-07-17 | $0.004079 | $0.004226 | $0.003779 | $0.004026 | $120,004 | $8,449,466 |
| 2020-07-18 | $0.004025 | $0.004202 | $0.003843 | $0.004027 | $82,262.99 | $8,451,453 |
| 2020-07-19 | $0.004019 | $0.004216 | $0.003915 | $0.004035 | $13,016.11 | $8,470,177 |
| 2020-07-20 | $0.004042 | $0.004427 | $0.003797 | $0.004332 | $35,078.93 | $9,092,920 |
| 2020-07-21 | $0.004332 | $0.004504 | $0.004310 | $0.004457 | $19,980.12 | $9,354,857 |
| 2020-07-22 | $0.004457 | $0.004594 | $0.004278 | $0.004441 | $12,078.40 | $9,322,884 |
| 2020-07-23 | $0.004441 | $0.004453 | $0.003889 | $0.004115 | $164,380 | $8,638,924 |
| 2020-07-24 | $0.004116 | $0.004673 | $0.004075 | $0.004289 | $210,789 | $9,004,154 |
| 2020-07-25 | $0.004289 | $0.004812 | $0.004206 | $0.004531 | $142,097 | $9,513,267 |
| 2020-07-26 | $0.004532 | $0.004772 | $0.004438 | $0.004464 | $113,450 | $9,371,568 |
| 2020-07-27 | $0.004464 | $0.004997 | $0.004463 | $0.004847 | $259,928 | $10,176,901 |
| 2020-07-28 | $0.004840 | $0.005120 | $0.004724 | $0.004799 | $249,668 | $10,077,042 |
| 2020-07-29 | $0.004801 | $0.005260 | $0.004699 | $0.005176 | $243,223 | $10,869,550 |
| 2020-07-30 | $0.005181 | $0.005298 | $0.004800 | $0.005082 | $352,503 | $10,671,726 |
| 2020-07-31 | $0.005082 | $0.005538 | $0.004801 | $0.005306 | $551,344 | $11,143,470 |