Fecha | Abrir* | Elevar | Disminuir | Cerrar** | Volumen | Cap. de Mercado |
---|---|---|---|---|---|---|
15-02-2019 | 0.003897 | 0.003994 | 0.003807 | 0.003857 | 20,355 | 7,799,279 |
14-02-2019 | 0.003887 | 0.004162 | 0.003785 | 0.003893 | 30,076 | 7,870,463 |
13-02-2019 | 0.003761 | 0.003914 | 0.003676 | 0.003878 | 28,150 | 7,839,376 |
12-02-2019 | 0.003884 | 0.003952 | 0.003549 | 0.003761 | 31,069 | 7,602,631 |
11-02-2019 | 0.003892 | 0.003928 | 0.003599 | 0.003880 | 11,166 | 7,840,707 |
10-02-2019 | 0.003910 | 0.003970 | 0.003558 | 0.003893 | 15,968 | 7,866,459 |
09-02-2019 | 0.003922 | 0.003922 | 0.003648 | 0.003907 | 13,171 | 7,894,451 |
08-02-2019 | 0.003586 | 0.003975 | 0.003576 | 0.003924 | 17,809 | 7,927,067 |
07-02-2019 | 0.003526 | 0.003590 | 0.003460 | 0.003581 | 20,587 | 7,233,428 |
06-02-2019 | 0.003544 | 0.003690 | 0.003477 | 0.003525 | 19,342 | 7,120,581 |
05-02-2019 | 0.003813 | 0.003820 | 0.003499 | 0.003623 | 19,632 | 7,318,161 |
04-02-2019 | 0.003814 | 0.003877 | 0.003673 | 0.003819 | 11,378 | 7,711,979 |
03-02-2019 | 0.003828 | 0.003897 | 0.003743 | 0.003801 | 10,093 | 7,675,058 |
02-02-2019 | 0.003756 | 0.003835 | 0.003696 | 0.003827 | 13,317 | 7,727,219 |
01-02-2019 | 0.003756 | 0.003814 | 0.003614 | 0.003750 | 18,269 | 7,569,925 |
31-01-2019 | 0.003883 | 0.003976 | 0.003732 | 0.003732 | 17,121 | 7,534,162 |
30-01-2019 | 0.003789 | 0.003961 | 0.003785 | 0.003883 | 11,889 | 7,838,069 |
29-01-2019 | 0.003598 | 0.003881 | 0.003590 | 0.003792 | 12,960 | 7,653,017 |
28-01-2019 | 0.003762 | 0.003776 | 0.003532 | 0.003594 | 32,427 | 7,253,183 |
27-01-2019 | 0.003843 | 0.003861 | 0.003759 | 0.003759 | 45,039 | 7,584,603 |
26-01-2019 | 0.003742 | 0.003915 | 0.003706 | 0.003842 | 34,919 | 7,751,138 |
25-01-2019 | 0.003757 | 0.003867 | 0.003623 | 0.003725 | 36,522 | 7,513,178 |
24-01-2019 | 0.003641 | 0.003808 | 0.003585 | 0.003747 | 36,223 | 7,556,521 |
23-01-2019 | 0.003731 | 0.003971 | 0.003625 | 0.003642 | 129,489 | 7,344,532 |
22-01-2019 | 0.003712 | 0.003786 | 0.003528 | 0.003731 | 28,480 | 7,522,939 |
21-01-2019 | 0.003690 | 0.003837 | 0.003659 | 0.003711 | 17,317 | 7,482,084 |
20-01-2019 | 0.003864 | 0.003911 | 0.003543 | 0.003689 | 60,198 | 7,437,529 |
19-01-2019 | 0.003815 | 0.004044 | 0.003748 | 0.003870 | 51,395 | 7,800,292 |
18-01-2019 | 0.003896 | 0.003958 | 0.003667 | 0.003814 | 21,775 | 7,687,385 |
17-01-2019 | 0.003839 | 0.003898 | 0.003703 | 0.003877 | 21,988 | 7,813,445 |
Burst Price | 0.003892 USD |
---|---|
Market Rank | #256 |
Cap. de Mercado | 7,869,006 USD |
24h Volume | 26,477 USD |
Acciones en circulación | 2,021,895,872 BURST |
Acciones totales | 2,021,895,872 BURST |
Acciones máximas | 2,158,812,800 BURST |
Yesterday's Open / Close | $0.003897 USD / $0.003857 USD |
Yesterday's High / Low | $0.003994 USD / $0.003807 USD |
Yesterday's Change | -4e-05 USD (-1.02%) |
Yesterday's Volume | $20,355 USD |