Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.004063 | $0.004474 | $0.003397 | $0.003971 | $23,029.32 | $8,402,763 |
| 2021-03-02 | $0.003972 | $0.004512 | $0.003407 | $0.004349 | $20,918.97 | $9,203,690 |
| 2021-03-03 | $0.004350 | $0.004648 | $0.003548 | $0.004044 | $13,289.87 | $8,558,431 |
| 2021-03-04 | $0.004044 | $0.004547 | $0.003599 | $0.003885 | $25,461.32 | $8,222,434 |
| 2021-03-05 | $0.003885 | $0.004468 | $0.003723 | $0.004419 | $6,332.96 | $9,351,864 |
| 2021-03-06 | $0.004418 | $0.004911 | $0.003792 | $0.004891 | $58,776.67 | $10,351,247 |
| 2021-03-07 | $0.004891 | $0.005117 | $0.004423 | $0.004610 | $7,711.38 | $9,758,024 |
| 2021-03-08 | $0.004610 | $0.005162 | $0.004120 | $0.004180 | $10,017.16 | $8,846,374 |
| 2021-03-09 | $0.004180 | $0.004927 | $0.003763 | $0.004381 | $51,445.74 | $9,274,000 |
| 2021-03-10 | $0.004385 | $0.005123 | $0.003730 | $0.003926 | $32,307.40 | $8,310,851 |
| 2021-03-11 | $0.003923 | $0.005073 | $0.003899 | $0.004048 | $17,103.85 | $8,568,018 |
| 2021-03-12 | $0.004048 | $0.005192 | $0.003917 | $0.005162 | $19,948.16 | $10,927,760 |
| 2021-03-13 | $0.005160 | $0.005552 | $0.003946 | $0.004901 | $26,226.55 | $10,375,312 |
| 2021-03-14 | $0.004900 | $0.004921 | $0.004161 | $0.004163 | $41,573.47 | $8,812,015 |
| 2021-03-15 | $0.004155 | $0.004843 | $0.003881 | $0.004469 | $14,077.20 | $9,461,066 |
| 2021-03-16 | $0.004472 | $0.004523 | $0.003765 | $0.003962 | $20,784.29 | $8,387,861 |
| 2021-03-17 | $0.003975 | $0.004718 | $0.003826 | $0.004121 | $9,390.67 | $8,725,131 |
| 2021-03-18 | $0.004123 | $0.004809 | $0.003798 | $0.004629 | $14,258.70 | $9,800,355 |
| 2021-03-19 | $0.004629 | $0.005323 | $0.003969 | $0.004667 | $58,883.34 | $9,881,200 |
| 2021-03-20 | $0.004668 | $0.005380 | $0.004657 | $0.004666 | $21,966.17 | $9,879,845 |
| 2021-03-21 | $0.004665 | $0.005289 | $0.004481 | $0.005175 | $15,058.37 | $10,958,187 |
| 2021-03-22 | $0.005176 | $0.005261 | $0.004343 | $0.004363 | $5,920.04 | $9,238,347 |
| 2021-03-23 | $0.004362 | $0.005029 | $0.004278 | $0.004380 | $21,286.05 | $9,275,178 |
| 2021-03-24 | $0.004378 | $0.005153 | $0.004294 | $0.004749 | $30,178.60 | $10,057,234 |
| 2021-03-25 | $0.004750 | $0.004805 | $0.004076 | $0.004137 | $6,238.31 | $8,760,084 |
| 2021-03-26 | $0.004136 | $0.004896 | $0.004126 | $0.004410 | $6,111.55 | $9,338,066 |
| 2021-03-27 | $0.004411 | $0.005654 | $0.004339 | $0.005038 | $95,877.32 | $10,669,805 |
| 2021-03-28 | $0.005038 | $0.005661 | $0.004960 | $0.005036 | $59,717.25 | $10,665,049 |
| 2021-03-29 | $0.005036 | $0.006939 | $0.004421 | $0.005773 | $171,565 | $12,226,198 |
| 2021-03-30 | $0.005773 | $0.006539 | $0.005727 | $0.006481 | $45,963.74 | $13,726,724 |
| 2021-03-31 | $0.006481 | $0.007750 | $0.005773 | $0.007654 | $76,301.22 | $16,210,774 |