Burst SIGNA
Xếp hạng #?
03:14:07 09/07/2021
Burst (SIGNA)
Không theo dõi
Lịch sử giá Burst (SIGNA) Tháng 06/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-06-01 | $0.02060 | $0.02114 | $0.01854 | $0.01990 | $85,514.48 | $42,191,171 |
| 2021-06-02 | $0.01991 | $0.02075 | $0.01897 | $0.01947 | $55,415.07 | $41,281,325 |
| 2021-06-03 | $0.01945 | $0.02146 | $0.01843 | $0.01904 | $86,445.25 | $40,371,251 |
| 2021-06-04 | $0.01905 | $0.01993 | $0.01732 | $0.01791 | $94,544.19 | $37,974,659 |
| 2021-06-05 | $0.01790 | $0.01896 | $0.01639 | $0.01692 | $59,833.37 | $35,886,155 |
| 2021-06-06 | $0.01693 | $0.01836 | $0.01666 | $0.01755 | $75,084.66 | $37,222,942 |
| 2021-06-07 | $0.01756 | $0.01862 | $0.01593 | $0.01648 | $48,740.31 | $34,958,244 |
| 2021-06-08 | $0.01646 | $0.01719 | $0.01467 | $0.01555 | $146,024 | $32,984,798 |
| 2021-06-09 | $0.01555 | $0.01767 | $0.01479 | $0.01707 | $41,670.02 | $36,209,681 |
| 2021-06-10 | $0.01710 | $0.01771 | $0.01327 | $0.01376 | $153,827 | $29,175,525 |
| 2021-06-11 | $0.01376 | $0.01539 | $0.01305 | $0.01338 | $94,506.96 | $28,380,400 |
| 2021-06-12 | $0.01340 | $0.01344 | $0.01082 | $0.01311 | $66,941.54 | $27,802,708 |
| 2021-06-13 | $0.01313 | $0.01447 | $0.01219 | $0.01445 | $52,778.25 | $30,638,544 |
| 2021-06-14 | $0.01445 | $0.01573 | $0.01335 | $0.01362 | $55,875.88 | $28,889,569 |
| 2021-06-15 | $0.01500 | $0.01729 | $0.01456 | $0.01546 | $48,265.73 | $32,780,406 |
| 2021-06-16 | $0.01718 | $0.01851 | $0.01598 | $0.01765 | $147,538 | $37,423,311 |
| 2021-06-17 | $0.01765 | $0.02187 | $0.01710 | $0.02020 | $262,344 | $42,835,302 |
| 2021-06-18 | $0.02020 | $0.02038 | $0.01756 | $0.01829 | $61,438.32 | $38,788,471 |
| 2021-06-19 | $0.01829 | $0.01917 | $0.01749 | $0.01831 | $50,943.01 | $38,837,544 |
| 2021-06-20 | $0.01833 | $0.01893 | $0.01631 | $0.01664 | $90,086.35 | $35,280,987 |
| 2021-06-21 | $0.01663 | $0.01742 | $0.01459 | $0.01467 | $82,941.77 | $31,106,232 |
| 2021-06-22 | $0.01469 | $0.01639 | $0.01086 | $0.01616 | $164,586 | $34,263,240 |
| 2021-06-23 | $0.01617 | $0.01768 | $0.01517 | $0.01658 | $73,131.63 | $35,152,992 |
| 2021-06-24 | $0.01726 | $0.02043 | $0.01641 | $0.01796 | $17,773.06 | $38,091,429 |
| 2021-06-25 | $0.01795 | $0.02116 | $0.01608 | $0.01941 | $18,587.32 | $41,166,140 |
| 2021-06-26 | $0.01940 | $0.02201 | $0.01861 | $0.02175 | $24,906.27 | $46,115,218 |
| 2021-06-27 | $0.02178 | $0.02193 | $0.01668 | $0.02061 | $21,108.34 | $43,701,396 |
| 2021-06-28 | $0.02063 | $0.02279 | $0.01737 | $0.01873 | $20,628.27 | $39,715,466 |
| 2021-06-29 | $0.01873 | $0.02460 | $0.01816 | $0.02451 | $21,012.78 | $51,977,176 |
| 2021-06-30 | $0.02449 | $0.02652 | $0.02213 | $0.02345 | $25,014.85 | $49,722,057 |