SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.09514 | $0.1026 | $0.08833 | $0.08871 | $871,822 | $0 |
| 2017-09-02 | $0.08910 | $0.09188 | $0.07543 | $0.07776 | $526,972 | $0 |
| 2017-09-03 | $0.07779 | $0.08824 | $0.07181 | $0.07593 | $435,954 | $0 |
| 2017-09-04 | $0.07592 | $0.07605 | $0.03405 | $0.03464 | $771,117 | $0 |
| 2017-09-05 | $0.03524 | $0.04070 | $0.02106 | $0.03644 | $828,273 | $0 |
| 2017-09-06 | $0.03634 | $0.04387 | $0.03521 | $0.04322 | $970,838 | $0 |
| 2017-09-07 | $0.04320 | $0.05902 | $0.03952 | $0.05036 | $95,212.60 | $0 |
| 2017-09-08 | $0.05026 | $0.06325 | $0.04411 | $0.04912 | $230,295 | $0 |
| 2017-09-09 | $0.04907 | $0.06728 | $0.04476 | $0.06396 | $254,042 | $0 |
| 2017-09-10 | $0.06395 | $0.06803 | $0.05074 | $0.05678 | $109,001 | $0 |
| 2017-09-11 | $0.05695 | $0.06969 | $0.05558 | $0.06248 | $188,622 | $0 |
| 2017-09-12 | $0.06251 | $0.06794 | $0.05743 | $0.05881 | $89,524.00 | $0 |
| 2017-09-13 | $0.05900 | $0.06128 | $0.04969 | $0.05254 | $74,396.20 | $0 |
| 2017-09-14 | $0.05247 | $0.05581 | $0.03824 | $0.04026 | $47,811.60 | $0 |
| 2017-09-15 | $0.04005 | $0.05013 | $0.03237 | $0.04631 | $52,928.10 | $0 |
| 2017-09-16 | $0.04668 | $0.05130 | $0.04466 | $0.05086 | $46,874.80 | $0 |
| 2017-09-17 | $0.05099 | $0.05099 | $0.04169 | $0.04655 | $31,588.10 | $0 |
| 2017-09-18 | $0.04653 | $0.05429 | $0.04653 | $0.05042 | $26,702.30 | $0 |
| 2017-09-19 | $0.05058 | $0.06055 | $0.04715 | $0.05396 | $40,007.60 | $0 |
| 2017-09-20 | $0.05391 | $0.06040 | $0.05301 | $0.05693 | $38,129.70 | $0 |
| 2017-09-21 | $0.05673 | $0.06498 | $0.04889 | $0.05168 | $39,317.00 | $0 |
| 2017-09-22 | $0.05166 | $0.05754 | $0.05155 | $0.05535 | $30,828.50 | $0 |
| 2017-09-23 | $0.05529 | $0.05926 | $0.05268 | $0.05446 | $47,100.00 | $0 |
| 2017-09-24 | $0.05447 | $0.05665 | $0.04985 | $0.05085 | $8,218.14 | $0 |
| 2017-09-25 | $0.05096 | $0.05498 | $0.04906 | $0.05317 | $17,786.90 | $0 |
| 2017-09-26 | $0.05315 | $0.05330 | $0.04913 | $0.04924 | $13,784.00 | $0 |
| 2017-09-27 | $0.04919 | $0.05625 | $0.04722 | $0.05589 | $20,020.10 | $0 |
| 2017-09-28 | $0.05586 | $0.05762 | $0.05084 | $0.05160 | $23,852.30 | $0 |
| 2017-09-29 | $0.05151 | $0.05356 | $0.04779 | $0.04974 | $5,243.15 | $0 |
| 2017-09-30 | $0.04976 | $0.05420 | $0.04975 | $0.05150 | $10,632.30 | $0 |