SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02618 | $0.06861 | $0.02121 | $0.06466 | $71,304.40 | $0 |
| 2017-12-02 | $0.06466 | $0.06555 | $0.04629 | $0.05491 | $16,988.50 | $0 |
| 2017-12-03 | $0.05493 | $0.05771 | $0.04621 | $0.05546 | $13,240.30 | $0 |
| 2017-12-04 | $0.05557 | $0.06508 | $0.05372 | $0.06060 | $19,603.20 | $0 |
| 2017-12-05 | $0.06063 | $0.06079 | $0.04966 | $0.05011 | $13,671.70 | $0 |
| 2017-12-06 | $0.05002 | $0.05477 | $0.04164 | $0.04249 | $11,382.20 | $0 |
| 2017-12-07 | $0.04234 | $0.04766 | $0.03423 | $0.04641 | $6,540.20 | $0 |
| 2017-12-08 | $0.04648 | $0.05439 | $0.04121 | $0.05431 | $4,558.92 | $0 |
| 2017-12-09 | $0.05430 | $0.05461 | $0.04311 | $0.04733 | $13,166.20 | $0 |
| 2017-12-10 | $0.04748 | $0.05010 | $0.04315 | $0.04374 | $8,887.87 | $0 |
| 2017-12-11 | $0.04379 | $0.05054 | $0.04205 | $0.04658 | $3,260.01 | $0 |
| 2017-12-12 | $0.04628 | $0.05441 | $0.03611 | $0.05282 | $21,435.30 | $0 |
| 2017-12-13 | $0.05286 | $0.05851 | $0.04311 | $0.05612 | $18,041.90 | $0 |
| 2017-12-14 | $0.05609 | $0.05914 | $0.04621 | $0.04855 | $9,671.26 | $0 |
| 2017-12-15 | $0.04859 | $0.05348 | $0.04348 | $0.04783 | $4,373.77 | $0 |
| 2017-12-16 | $0.04792 | $0.06293 | $0.04759 | $0.05542 | $9,204.33 | $0 |
| 2017-12-17 | $0.05557 | $0.05859 | $0.04920 | $0.05753 | $27,322.90 | $0 |
| 2017-12-18 | $0.05746 | $0.07986 | $0.04962 | $0.07896 | $36,599.20 | $0 |
| 2017-12-19 | $0.07877 | $0.1007 | $0.07018 | $0.07343 | $34,977.00 | $0 |
| 2017-12-20 | $0.07335 | $0.08705 | $0.04811 | $0.07186 | $24,120.40 | $0 |
| 2017-12-21 | $0.07194 | $0.08000 | $0.05358 | $0.05520 | $15,650.20 | $0 |
| 2017-12-22 | $0.05541 | $0.07084 | $0.03932 | $0.06549 | $5,101.08 | $0 |
| 2017-12-23 | $0.06603 | $0.07107 | $0.05545 | $0.06290 | $10,580.40 | $0 |
| 2017-12-24 | $0.06365 | $0.06365 | $0.04469 | $0.06055 | $33,808.00 | $0 |
| 2017-12-25 | $0.06085 | $0.07410 | $0.04731 | $0.07261 | $12,873.00 | $0 |
| 2017-12-26 | $0.07264 | $0.07569 | $0.05851 | $0.06768 | $17,278.50 | $0 |
| 2017-12-27 | $0.06783 | $0.07560 | $0.05666 | $0.05933 | $8,198.33 | $0 |
| 2017-12-28 | $0.05923 | $0.1083 | $0.05520 | $0.1071 | $113,840 | $0 |
| 2017-12-29 | $0.1077 | $0.1077 | $0.06398 | $0.08138 | $33,673.10 | $0 |
| 2017-12-30 | $0.08135 | $0.08536 | $0.06805 | $0.08404 | $4,884.96 | $0 |
| 2017-12-31 | $0.08331 | $0.08949 | $0.07586 | $0.08164 | $18,468.10 | $0 |