SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.05163 | $0.05486 | $0.04462 | $0.04620 | $9,894.50 | $0 |
| 2017-11-02 | $0.04633 | $0.04669 | $0.03692 | $0.04249 | $9,200.78 | $0 |
| 2017-11-03 | $0.03985 | $0.04631 | $0.03841 | $0.04571 | $8,433.71 | $0 |
| 2017-11-04 | $0.04572 | $0.04572 | $0.04170 | $0.04494 | $16,003.60 | $0 |
| 2017-11-05 | $0.04500 | $0.04504 | $0.03849 | $0.03849 | $2,880.04 | $0 |
| 2017-11-06 | $0.03853 | $0.04433 | $0.03815 | $0.03859 | $13,716.40 | $0 |
| 2017-11-07 | $0.03865 | $0.04549 | $0.03857 | $0.04095 | $7,468.20 | $0 |
| 2017-11-08 | $0.04092 | $0.04411 | $0.03839 | $0.04023 | $14,658.20 | $0 |
| 2017-11-09 | $0.04002 | $0.04932 | $0.03986 | $0.04478 | $13,207.00 | $0 |
| 2017-11-10 | $0.04480 | $0.04790 | $0.03783 | $0.03877 | $19,859.10 | $0 |
| 2017-11-11 | $0.03866 | $0.05445 | $0.03861 | $0.05348 | $33,479.90 | $0 |
| 2017-11-12 | $0.05348 | $0.05348 | $0.03991 | $0.04274 | $8,792.90 | $0 |
| 2017-11-13 | $0.04281 | $0.04737 | $0.04035 | $0.04727 | $12,370.10 | $0 |
| 2017-11-14 | $0.04727 | $0.04759 | $0.04121 | $0.04353 | $21,438.30 | $0 |
| 2017-11-15 | $0.04355 | $0.04711 | $0.04235 | $0.04307 | $23,509.10 | $0 |
| 2017-11-16 | $0.04303 | $0.04330 | $0.03865 | $0.04294 | $10,147.60 | $0 |
| 2017-11-17 | $0.04291 | $0.04616 | $0.02641 | $0.04316 | $36,659.00 | $0 |
| 2017-11-18 | $0.04310 | $0.04310 | $0.03281 | $0.03474 | $7,634.22 | $0 |
| 2017-11-19 | $0.03465 | $0.05539 | $0.03451 | $0.05324 | $42,837.60 | $0 |
| 2017-11-20 | $0.05319 | $0.06160 | $0.04270 | $0.05891 | $66,844.00 | $0 |
| 2017-11-21 | $0.05882 | $0.05964 | $0.05271 | $0.05405 | $7,103.58 | $0 |
| 2017-11-22 | $0.05411 | $0.05524 | $0.04745 | $0.05314 | $60,704.40 | $0 |
| 2017-11-23 | $0.05326 | $0.05367 | $0.04712 | $0.04917 | $13,708.60 | $0 |
| 2017-11-24 | $0.04892 | $0.05585 | $0.04801 | $0.05171 | $4,354.07 | $0 |
| 2017-11-25 | $0.05170 | $0.05735 | $0.04572 | $0.04650 | $17,226.00 | $0 |
| 2017-11-26 | $0.04650 | $0.05049 | $0.04515 | $0.04707 | $9,179.61 | $0 |
| 2017-11-27 | $0.04706 | $0.04898 | $0.04165 | $0.04281 | $18,707.10 | $0 |
| 2017-11-28 | $0.04275 | $0.04302 | $0.02785 | $0.04193 | $8,048.31 | $0 |
| 2017-11-29 | $0.04196 | $0.04249 | $0.02481 | $0.02536 | $9,117.66 | $0 |
| 2017-11-30 | $0.02568 | $0.03196 | $0.02099 | $0.02624 | $10,377.10 | $0 |