Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.002980 | $0.003396 | $0.002680 | $0.003351 | $18,492.82 | $7,084,685 |
| 2021-02-02 | $0.003354 | $0.003522 | $0.002733 | $0.002841 | $15,667.28 | $6,006,789 |
| 2021-02-03 | $0.002842 | $0.003336 | $0.002836 | $0.002994 | $7,174.62 | $6,330,676 |
| 2021-02-04 | $0.002996 | $0.003447 | $0.002905 | $0.003324 | $11,099.09 | $7,029,304 |
| 2021-02-05 | $0.003323 | $0.003431 | $0.002957 | $0.003044 | $6,951.06 | $6,436,091 |
| 2021-02-06 | $0.003050 | $0.003630 | $0.002780 | $0.003137 | $34,036.95 | $6,633,180 |
| 2021-02-07 | $0.003140 | $0.003543 | $0.002688 | $0.003112 | $14,204.49 | $6,581,670 |
| 2021-02-08 | $0.003112 | $0.003692 | $0.002984 | $0.003692 | $42,463.10 | $7,808,668 |
| 2021-02-09 | $0.003696 | $0.004287 | $0.003189 | $0.003254 | $22,851.20 | $6,880,782 |
| 2021-02-10 | $0.003253 | $0.004212 | $0.003110 | $0.003591 | $13,411.77 | $7,594,637 |
| 2021-02-11 | $0.003594 | $0.003877 | $0.002689 | $0.003823 | $107,869 | $8,085,617 |
| 2021-02-12 | $0.003831 | $0.003896 | $0.003265 | $0.003804 | $19,611.82 | $8,045,161 |
| 2021-02-13 | $0.003802 | $0.005200 | $0.003324 | $0.004237 | $172,332 | $8,962,287 |
| 2021-02-14 | $0.004239 | $0.004944 | $0.003863 | $0.003902 | $41,493.90 | $8,253,712 |
| 2021-02-15 | $0.003903 | $0.005351 | $0.003722 | $0.004317 | $63,184.97 | $9,131,625 |
| 2021-02-16 | $0.005273 | $0.005467 | $0.004286 | $0.004924 | $28,140.47 | $10,415,298 |
| 2021-02-17 | $0.004920 | $0.005727 | $0.004546 | $0.005216 | $42,009.94 | $11,033,637 |
| 2021-02-18 | $0.004695 | $0.005239 | $0.004122 | $0.004653 | $139,922 | $9,842,474 |
| 2021-02-19 | $0.004651 | $0.005387 | $0.004080 | $0.004472 | $46,423.25 | $9,460,385 |
| 2021-02-20 | $0.004471 | $0.005750 | $0.004410 | $0.004488 | $66,577.22 | $9,495,269 |
| 2021-02-21 | $0.004488 | $0.005826 | $0.004454 | $0.005754 | $29,373.72 | $12,174,388 |
| 2021-02-22 | $0.005754 | $0.005754 | $0.004407 | $0.005421 | $42,955.95 | $11,468,703 |
| 2021-02-23 | $0.005419 | $0.005757 | $0.004076 | $0.004378 | $72,145.09 | $9,263,505 |
| 2021-02-24 | $0.004393 | $0.005129 | $0.004294 | $0.004468 | $16,116.62 | $9,454,429 |
| 2021-02-25 | $0.004473 | $0.005363 | $0.004241 | $0.004265 | $16,283.36 | $9,023,304 |
| 2021-02-26 | $0.004242 | $0.005223 | $0.003622 | $0.004164 | $78,729.79 | $8,811,311 |
| 2021-02-27 | $0.004170 | $0.004343 | $0.003624 | $0.003704 | $14,335.00 | $7,837,263 |
| 2021-02-28 | $0.003699 | $0.004204 | $0.003460 | $0.004061 | $20,879.02 | $8,592,903 |