Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001553 | $0.001761 | $0.001553 | $0.001758 | $9,051.58 | $3,705,481 |
| 2020-11-02 | $0.001758 | $0.001777 | $0.001538 | $0.001641 | $9,778.04 | $3,457,861 |
| 2020-11-03 | $0.001639 | $0.002519 | $0.001579 | $0.001721 | $10,150.32 | $3,627,817 |
| 2020-11-04 | $0.001725 | $0.001841 | $0.001587 | $0.001677 | $9,045.58 | $3,535,996 |
| 2020-11-05 | $0.001678 | $0.001835 | $0.001422 | $0.001552 | $10,389.96 | $3,272,037 |
| 2020-11-06 | $0.001555 | $0.001587 | $0.001255 | $0.001553 | $22,566.78 | $3,274,167 |
| 2020-11-07 | $0.001553 | $0.001570 | $0.001306 | $0.001357 | $6,166.75 | $2,859,681 |
| 2020-11-08 | $0.001357 | $0.001558 | $0.001338 | $0.001393 | $2,579.91 | $2,936,945 |
| 2020-11-09 | $0.001393 | $0.001602 | $0.001251 | $0.001552 | $2,825.10 | $3,272,442 |
| 2020-11-10 | $0.001552 | $0.001616 | $0.001371 | $0.001389 | $16,818.82 | $2,929,341 |
| 2020-11-11 | $0.001389 | $0.001592 | $0.001389 | $0.001570 | $3,506.14 | $3,311,077 |
| 2020-11-12 | $0.001570 | $0.001631 | $0.001409 | $0.001628 | $5,188.32 | $3,431,999 |
| 2020-11-13 | $0.001628 | $0.001646 | $0.001454 | $0.001632 | $1,196.47 | $3,440,902 |
| 2020-11-14 | $0.001632 | $0.001632 | $0.001422 | $0.001609 | $2,157.62 | $3,393,620 |
| 2020-11-15 | $0.001609 | $0.001612 | $0.001439 | $0.001607 | $7,387.31 | $3,389,181 |
| 2020-11-16 | $0.001607 | $0.001809 | $0.001492 | $0.001802 | $17,760.30 | $3,799,770 |
| 2020-11-17 | $0.001661 | $0.001944 | $0.001651 | $0.001766 | $9,549.98 | $3,724,752 |
| 2020-11-18 | $0.001766 | $0.002023 | $0.001737 | $0.001780 | $6,394.10 | $3,754,616 |
| 2020-11-19 | $0.001780 | $0.001956 | $0.001686 | $0.001771 | $6,625.61 | $3,735,498 |
| 2020-11-20 | $0.001771 | $0.001963 | $0.001689 | $0.001858 | $9,362.02 | $3,919,693 |
| 2020-11-21 | $0.001858 | $0.002011 | $0.001844 | $0.002007 | $15,959.77 | $4,233,504 |
| 2020-11-22 | $0.002007 | $0.002167 | $0.001917 | $0.002129 | $20,214.35 | $4,491,732 |
| 2020-11-23 | $0.002129 | $0.002139 | $0.001850 | $0.001911 | $15,798.48 | $4,030,412 |
| 2020-11-24 | $0.001912 | $0.002267 | $0.001878 | $0.002100 | $22,471.30 | $4,429,645 |
| 2020-11-25 | $0.002102 | $0.002455 | $0.002053 | $0.002251 | $12,832.93 | $4,747,693 |
| 2020-11-26 | $0.002248 | $0.002452 | $0.001812 | $0.002044 | $8,216.49 | $4,312,780 |
| 2020-11-27 | $0.002043 | $0.002213 | $0.001830 | $0.002049 | $2,622.30 | $4,322,773 |
| 2020-11-28 | $0.002049 | $0.002236 | $0.002028 | $0.002216 | $8,848.10 | $4,675,023 |
| 2020-11-29 | $0.002216 | $0.002275 | $0.002107 | $0.002181 | $7,309.46 | $4,602,457 |
| 2020-11-30 | $0.002181 | $0.002288 | $0.001902 | $0.001985 | $20,760.16 | $4,188,307 |