SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.05151 | $0.05481 | $0.05034 | $0.05466 | $10,220.20 | $0 |
| 2017-10-02 | $0.05466 | $0.05752 | $0.05010 | $0.05049 | $7,778.89 | $0 |
| 2017-10-03 | $0.05052 | $0.05294 | $0.04894 | $0.05246 | $1,275.99 | $0 |
| 2017-10-04 | $0.05258 | $0.05324 | $0.04922 | $0.04964 | $3,917.11 | $0 |
| 2017-10-05 | $0.04964 | $0.05300 | $0.04897 | $0.05023 | $5,864.58 | $0 |
| 2017-10-06 | $0.05024 | $0.05173 | $0.04523 | $0.04629 | $14,783.20 | $0 |
| 2017-10-07 | $0.04621 | $0.05006 | $0.04576 | $0.04679 | $7,419.16 | $0 |
| 2017-10-08 | $0.04672 | $0.05012 | $0.04321 | $0.04642 | $7,730.78 | $0 |
| 2017-10-09 | $0.04642 | $0.04643 | $0.04232 | $0.04443 | $3,475.77 | $0 |
| 2017-10-10 | $0.04454 | $0.04804 | $0.04386 | $0.04478 | $3,664.75 | $0 |
| 2017-10-11 | $0.04477 | $0.04531 | $0.04191 | $0.04239 | $7,859.41 | $0 |
| 2017-10-12 | $0.04239 | $0.04912 | $0.03953 | $0.04247 | $8,988.66 | $0 |
| 2017-10-13 | $0.04239 | $0.04514 | $0.03935 | $0.04040 | $11,711.10 | $0 |
| 2017-10-14 | $0.04044 | $0.04785 | $0.04008 | $0.04390 | $1,308.20 | $0 |
| 2017-10-15 | $0.04403 | $0.04759 | $0.03844 | $0.04362 | $6,939.07 | $0 |
| 2017-10-16 | $0.04373 | $0.05418 | $0.04340 | $0.04340 | $8,393.74 | $0 |
| 2017-10-17 | $0.04349 | $0.04855 | $0.04211 | $0.04433 | $6,502.62 | $0 |
| 2017-10-18 | $0.04428 | $0.05036 | $0.04155 | $0.04715 | $5,833.33 | $0 |
| 2017-10-19 | $0.04704 | $0.05557 | $0.04579 | $0.04925 | $10,191.60 | $0 |
| 2017-10-20 | $0.04921 | $0.06171 | $0.04920 | $0.06072 | $43,965.40 | $0 |
| 2017-10-21 | $0.06064 | $0.06342 | $0.05533 | $0.05692 | $6,680.56 | $0 |
| 2017-10-22 | $0.05691 | $0.05813 | $0.05541 | $0.05599 | $904.79 | $0 |
| 2017-10-23 | $0.05596 | $0.06157 | $0.04993 | $0.05133 | $4,183.19 | $0 |
| 2017-10-24 | $0.05129 | $0.06425 | $0.05051 | $0.05637 | $19,660.40 | $0 |
| 2017-10-25 | $0.05642 | $0.06134 | $0.05568 | $0.05650 | $8,275.50 | $0 |
| 2017-10-26 | $0.05638 | $0.05968 | $0.05003 | $0.05033 | $7,571.90 | $0 |
| 2017-10-27 | $0.05030 | $0.05658 | $0.04984 | $0.05042 | $4,352.01 | $0 |
| 2017-10-28 | $0.05047 | $0.05316 | $0.04974 | $0.05307 | $2,508.57 | $0 |
| 2017-10-29 | $0.05305 | $0.05318 | $0.04721 | $0.04869 | $6,793.57 | $0 |
| 2017-10-30 | $0.04859 | $0.05581 | $0.04859 | $0.04906 | $7,003.60 | $0 |
| 2017-10-31 | $0.04909 | $0.05512 | $0.04614 | $0.05172 | $22,249.80 | $0 |