Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.002971 | $0.003046 | $0.002628 | $0.002761 | $77,768.09 | $5,812,828 |
| 2020-10-02 | $0.002761 | $0.002953 | $0.002113 | $0.002435 | $248,254 | $5,125,550 |
| 2020-10-03 | $0.002435 | $0.002435 | $0.002217 | $0.002373 | $18,220.80 | $4,996,707 |
| 2020-10-04 | $0.002373 | $0.002443 | $0.002230 | $0.002344 | $16,340.94 | $4,936,147 |
| 2020-10-05 | $0.002345 | $0.002520 | $0.002247 | $0.002430 | $9,501.15 | $5,115,606 |
| 2020-10-06 | $0.002430 | $0.002491 | $0.002270 | $0.002311 | $16,199.10 | $4,867,219 |
| 2020-10-07 | $0.002311 | $0.002384 | $0.002052 | $0.002263 | $40,561.71 | $4,764,386 |
| 2020-10-08 | $0.002263 | $0.002521 | $0.002140 | $0.002521 | $12,952.43 | $5,308,365 |
| 2020-10-09 | $0.002534 | $0.002768 | $0.002438 | $0.002576 | $18,506.32 | $5,425,785 |
| 2020-10-10 | $0.002591 | $0.002789 | $0.002527 | $0.002753 | $11,924.31 | $5,798,398 |
| 2020-10-11 | $0.002753 | $0.002798 | $0.002635 | $0.002734 | $11,402.65 | $5,758,242 |
| 2020-10-12 | $0.002734 | $0.002824 | $0.002583 | $0.002733 | $15,209.92 | $5,755,883 |
| 2020-10-13 | $0.002733 | $0.003072 | $0.002618 | $0.002703 | $16,065.82 | $5,694,400 |
| 2020-10-14 | $0.002703 | $0.003060 | $0.002679 | $0.002949 | $51,423.57 | $6,211,216 |
| 2020-10-15 | $0.002949 | $0.002980 | $0.002822 | $0.002898 | $8,028.90 | $6,104,127 |
| 2020-10-16 | $0.002792 | $0.002921 | $0.002548 | $0.002679 | $18,692.17 | $5,643,607 |
| 2020-10-17 | $0.002726 | $0.002775 | $0.002394 | $0.002559 | $17,684.75 | $5,391,754 |
| 2020-10-18 | $0.002572 | $0.002616 | $0.002430 | $0.002614 | $13,954.93 | $5,507,683 |
| 2020-10-19 | $0.002614 | $0.002678 | $0.002367 | $0.002470 | $18,910.37 | $5,204,579 |
| 2020-10-20 | $0.002471 | $0.002506 | $0.002250 | $0.002298 | $9,673.08 | $4,842,523 |
| 2020-10-21 | $0.002298 | $0.002466 | $0.002291 | $0.002353 | $7,565.37 | $4,958,206 |
| 2020-10-22 | $0.002353 | $0.002625 | $0.002266 | $0.002491 | $2,942.19 | $5,248,085 |
| 2020-10-23 | $0.002491 | $0.002607 | $0.002262 | $0.002469 | $11,108.97 | $5,203,311 |
| 2020-10-24 | $0.002470 | $0.002506 | $0.001310 | $0.001842 | $157,825 | $3,882,476 |
| 2020-10-25 | $0.001842 | $0.002225 | $0.001715 | $0.001961 | $22,440.27 | $4,131,416 |
| 2020-10-26 | $0.001962 | $0.002126 | $0.001818 | $0.002106 | $6,018.51 | $4,438,370 |
| 2020-10-27 | $0.002107 | $0.002119 | $0.001869 | $0.001922 | $12,415.35 | $4,050,531 |
| 2020-10-28 | $0.001924 | $0.001990 | $0.001645 | $0.001751 | $11,827.02 | $3,690,081 |
| 2020-10-29 | $0.001751 | $0.002037 | $0.001689 | $0.001890 | $13,300.71 | $3,983,214 |
| 2020-10-30 | $0.001890 | $0.001987 | $0.001506 | $0.001596 | $25,058.07 | $3,363,731 |
| 2020-10-31 | $0.001596 | $0.001661 | $0.001471 | $0.001553 | $10,349.37 | $3,273,938 |