Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.005306 | $0.005772 | $0.005131 | $0.005312 | $453,300 | $11,155,709 |
| 2020-08-02 | $0.005311 | $0.005436 | $0.004931 | $0.004984 | $174,626 | $10,467,799 |
| 2020-08-03 | $0.004986 | $0.005473 | $0.004922 | $0.005071 | $216,012 | $10,651,045 |
| 2020-08-04 | $0.005071 | $0.005410 | $0.005066 | $0.005366 | $263,502 | $11,271,606 |
| 2020-08-05 | $0.005367 | $0.005610 | $0.005139 | $0.005408 | $313,552 | $11,359,438 |
| 2020-08-06 | $0.005408 | $0.005796 | $0.005355 | $0.005537 | $219,937 | $11,630,663 |
| 2020-08-07 | $0.005536 | $0.006325 | $0.005531 | $0.005909 | $376,950 | $12,413,515 |
| 2020-08-08 | $0.005911 | $0.006163 | $0.005555 | $0.005658 | $349,616 | $11,885,715 |
| 2020-08-09 | $0.005660 | $0.005899 | $0.005492 | $0.005612 | $154,111 | $11,790,868 |
| 2020-08-10 | $0.005615 | $0.005890 | $0.005289 | $0.005576 | $155,011 | $11,714,579 |
| 2020-08-11 | $0.005578 | $0.005644 | $0.005096 | $0.005246 | $269,235 | $11,021,087 |
| 2020-08-12 | $0.005248 | $0.005458 | $0.005183 | $0.005441 | $54,436.39 | $11,432,413 |
| 2020-08-13 | $0.005441 | $0.005452 | $0.004972 | $0.005196 | $124,159 | $10,917,516 |
| 2020-08-14 | $0.005085 | $0.006462 | $0.005059 | $0.006113 | $706,589 | $12,844,653 |
| 2020-08-15 | $0.006113 | $0.006135 | $0.005509 | $0.005595 | $186,376 | $11,758,071 |
| 2020-08-16 | $0.005588 | $0.005719 | $0.005255 | $0.005487 | $107,611 | $11,530,169 |
| 2020-08-17 | $0.005487 | $0.005659 | $0.005158 | $0.005274 | $182,509 | $11,084,265 |
| 2020-08-18 | $0.005273 | $0.005591 | $0.005029 | $0.005167 | $111,686 | $10,858,372 |
| 2020-08-19 | $0.005166 | $0.005297 | $0.004975 | $0.005168 | $22,513.83 | $10,861,718 |
| 2020-08-20 | $0.005168 | $0.005200 | $0.004640 | $0.004757 | $159,667 | $9,997,686 |
| 2020-08-21 | $0.004871 | $0.004995 | $0.004505 | $0.004646 | $120,816 | $9,764,830 |
| 2020-08-22 | $0.004647 | $0.004912 | $0.004434 | $0.004578 | $60,423.53 | $9,623,097 |
| 2020-08-23 | $0.004578 | $0.004743 | $0.004324 | $0.004433 | $96,287.52 | $9,319,497 |
| 2020-08-24 | $0.004433 | $0.004827 | $0.004311 | $0.004719 | $50,875.07 | $9,919,936 |
| 2020-08-25 | $0.004718 | $0.004827 | $0.004261 | $0.004474 | $31,078.21 | $9,406,354 |
| 2020-08-26 | $0.004469 | $0.004590 | $0.004071 | $0.004262 | $91,428.06 | $8,960,678 |
| 2020-08-27 | $0.004261 | $0.004420 | $0.004043 | $0.004076 | $174,445 | $8,569,980 |
| 2020-08-28 | $0.004076 | $0.004369 | $0.003569 | $0.003704 | $357,067 | $7,787,213 |
| 2020-08-29 | $0.003704 | $0.004866 | $0.003704 | $0.004535 | $259,310 | $9,536,245 |
| 2020-08-30 | $0.004534 | $0.005134 | $0.004439 | $0.005134 | $193,409 | $10,794,350 |
| 2020-08-31 | $0.005135 | $0.005275 | $0.004830 | $0.005027 | $122,732 | $10,570,661 |