Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001985 | $0.002186 | $0.001856 | $0.001886 | $3,612.08 | $3,979,910 |
| 2020-12-02 | $0.001886 | $0.002124 | $0.001852 | $0.002112 | $4,148.26 | $4,457,183 |
| 2020-12-03 | $0.002112 | $0.002153 | $0.001893 | $0.001948 | $2,499.48 | $4,109,941 |
| 2020-12-04 | $0.001947 | $0.002147 | $0.001870 | $0.001871 | $1,991.37 | $3,949,025 |
| 2020-12-05 | $0.001871 | $0.002105 | $0.001859 | $0.001915 | $2,169.21 | $4,042,045 |
| 2020-12-06 | $0.001915 | $0.002051 | $0.001832 | $0.001897 | $229.62 | $4,003,495 |
| 2020-12-07 | $0.001898 | $0.002127 | $0.001893 | $0.002027 | $10,209.36 | $4,278,010 |
| 2020-12-08 | $0.002027 | $0.002078 | $0.001831 | $0.001960 | $2,287.75 | $4,137,059 |
| 2020-12-09 | $0.001960 | $0.002033 | $0.001794 | $0.001855 | $6,830.73 | $3,915,912 |
| 2020-12-10 | $0.001855 | $0.002032 | $0.001796 | $0.001826 | $3,146.66 | $3,854,883 |
| 2020-12-11 | $0.001827 | $0.002004 | $0.001788 | $0.001970 | $1,084.70 | $4,157,185 |
| 2020-12-12 | $0.001806 | $0.002035 | $0.001805 | $0.001881 | $800.54 | $3,969,506 |
| 2020-12-13 | $0.001880 | $0.002132 | $0.001874 | $0.001921 | $993.44 | $4,055,689 |
| 2020-12-14 | $0.001921 | $0.002045 | $0.001906 | $0.001925 | $9,182.20 | $4,063,036 |
| 2020-12-15 | $0.001925 | $0.002085 | $0.001752 | $0.001942 | $5,232.11 | $4,099,774 |
| 2020-12-16 | $0.001942 | $0.002327 | $0.001844 | $0.002186 | $7,589.61 | $4,614,327 |
| 2020-12-17 | $0.002184 | $0.002364 | $0.002021 | $0.002197 | $13,892.47 | $4,638,528 |
| 2020-12-18 | $0.002053 | $0.002293 | $0.001988 | $0.002261 | $2,325.27 | $4,772,793 |
| 2020-12-19 | $0.002261 | $0.002385 | $0.001967 | $0.002148 | $14,360.16 | $4,535,746 |
| 2020-12-20 | $0.002148 | $0.002312 | $0.001953 | $0.002187 | $6,443.12 | $4,617,986 |
| 2020-12-21 | $0.002188 | $0.002240 | $0.001825 | $0.001830 | $8,128.16 | $3,863,453 |
| 2020-12-22 | $0.001825 | $0.002138 | $0.001810 | $0.002138 | $2,140.06 | $4,513,864 |
| 2020-12-23 | $0.002137 | $0.002158 | $0.001826 | $0.001861 | $19,532.86 | $3,930,059 |
| 2020-12-24 | $0.001859 | $0.004899 | $0.001577 | $0.002128 | $6,644.33 | $4,493,051 |
| 2020-12-25 | $0.002125 | $0.002130 | $0.001693 | $0.001727 | $2,176.08 | $3,647,108 |
| 2020-12-26 | $0.001727 | $0.002102 | $0.001544 | $0.001587 | $6,330.59 | $3,350,629 |
| 2020-12-27 | $0.001587 | $0.001980 | $0.001339 | $0.001579 | $10,516.99 | $3,334,180 |
| 2020-12-28 | $0.001577 | $0.001878 | $0.0005477 | $0.001078 | $52,973.57 | $2,276,547 |
| 2020-12-29 | $0.001078 | $0.001356 | $0.0008097 | $0.001095 | $22,285.57 | $2,311,775 |
| 2020-12-30 | $0.001095 | $0.001664 | $0.001095 | $0.001442 | $7,057.47 | $3,044,977 |
| 2020-12-31 | $0.001442 | $0.001461 | $0.001128 | $0.001160 | $4,008.72 | $2,451,034 |