Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.001160 | $0.001761 | $0.001155 | $0.001468 | $14,200.93 | $3,101,414 |
| 2021-01-02 | $0.001469 | $0.001938 | $0.001184 | $0.001300 | $7,708.63 | $2,745,607 |
| 2021-01-03 | $0.001302 | $0.002209 | $0.001301 | $0.002180 | $20,813.53 | $4,605,465 |
| 2021-01-04 | $0.002174 | $0.002269 | $0.001564 | $0.001918 | $17,795.18 | $4,051,071 |
| 2021-01-05 | $0.001917 | $0.002376 | $0.001525 | $0.001710 | $11,144.22 | $3,612,148 |
| 2021-01-06 | $0.001708 | $0.002213 | $0.001687 | $0.001875 | $30,556.65 | $3,960,820 |
| 2021-01-07 | $0.001874 | $0.002314 | $0.001856 | $0.001968 | $12,321.80 | $4,156,990 |
| 2021-01-08 | $0.001969 | $0.002360 | $0.001577 | $0.002041 | $9,107.49 | $4,312,189 |
| 2021-01-09 | $0.002040 | $0.002452 | $0.001648 | $0.002415 | $7,755.94 | $5,103,117 |
| 2021-01-10 | $0.002415 | $0.002468 | $0.001828 | $0.002288 | $22,617.57 | $4,834,645 |
| 2021-01-11 | $0.002287 | $0.002538 | $0.001652 | $0.002135 | $12,490.49 | $4,512,065 |
| 2021-01-12 | $0.002132 | $0.002404 | $0.001975 | $0.002033 | $6,215.91 | $4,295,435 |
| 2021-01-13 | $0.002033 | $0.002358 | $0.001955 | $0.002238 | $14,493.21 | $4,728,582 |
| 2021-01-14 | $0.002238 | $0.002579 | $0.001916 | $0.002176 | $9,027.07 | $4,598,027 |
| 2021-01-15 | $0.002176 | $0.002200 | $0.001733 | $0.001837 | $1,491.79 | $3,881,205 |
| 2021-01-16 | $0.001841 | $0.002260 | $0.001782 | $0.001811 | $2,910.04 | $3,826,881 |
| 2021-01-17 | $0.001810 | $0.002524 | $0.001722 | $0.002149 | $11,961.76 | $4,542,230 |
| 2021-01-18 | $0.002146 | $0.002604 | $0.002093 | $0.002199 | $3,642.60 | $4,646,461 |
| 2021-01-19 | $0.002198 | $0.003016 | $0.002175 | $0.002525 | $31,232.92 | $5,336,735 |
| 2021-01-20 | $0.002525 | $0.003093 | $0.002440 | $0.002489 | $44,749.51 | $5,260,112 |
| 2021-01-21 | $0.002488 | $0.002921 | $0.002168 | $0.002710 | $23,972.50 | $5,727,605 |
| 2021-01-22 | $0.002710 | $0.002711 | $0.001938 | $0.002017 | $21,043.95 | $4,263,653 |
| 2021-01-23 | $0.002017 | $0.002317 | $0.001631 | $0.001923 | $43,804.61 | $4,065,726 |
| 2021-01-24 | $0.001924 | $0.002300 | $0.001895 | $0.001938 | $7,718.00 | $4,095,746 |
| 2021-01-25 | $0.001937 | $0.002421 | $0.001935 | $0.001942 | $13,589.88 | $4,105,365 |
| 2021-01-26 | $0.001942 | $0.002549 | $0.001895 | $0.002280 | $9,594.47 | $4,819,811 |
| 2021-01-27 | $0.002280 | $0.002580 | $0.002056 | $0.002138 | $2,068.89 | $4,519,318 |
| 2021-01-28 | $0.002137 | $0.002685 | $0.002109 | $0.002401 | $11,941.24 | $5,076,307 |
| 2021-01-29 | $0.002745 | $0.003654 | $0.002402 | $0.003395 | $95,340.81 | $7,177,728 |
| 2021-01-30 | $0.003403 | $0.004144 | $0.003129 | $0.003430 | $88,544.65 | $7,251,931 |
| 2021-01-31 | $0.003426 | $0.003429 | $0.002583 | $0.002982 | $30,262.50 | $6,305,630 |