SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.08153 | $0.09148 | $0.07317 | $0.07543 | $17,077.30 | $0 |
| 2018-01-02 | $0.07561 | $0.1030 | $0.05773 | $0.06003 | $36,668.50 | $0 |
| 2018-01-03 | $0.06031 | $0.08555 | $0.05998 | $0.07539 | $10,256.40 | $0 |
| 2018-01-04 | $0.07551 | $0.07964 | $0.06309 | $0.07599 | $16,044.60 | $0 |
| 2018-01-05 | $0.07568 | $0.07849 | $0.05875 | $0.07711 | $43,209.30 | $0 |
| 2018-01-06 | $0.07749 | $0.1108 | $0.07708 | $0.09060 | $37,166.90 | $0 |
| 2018-01-07 | $0.09056 | $0.1084 | $0.07494 | $0.09955 | $51,221.50 | $0 |
| 2018-01-08 | $0.1005 | $0.1264 | $0.07759 | $0.1253 | $115,719 | $0 |
| 2018-01-09 | $0.1250 | $0.1294 | $0.09325 | $0.1159 | $88,707.40 | $0 |
| 2018-01-10 | $0.1159 | $0.1437 | $0.1094 | $0.1124 | $115,877 | $0 |
| 2018-01-11 | $0.1121 | $0.1311 | $0.08363 | $0.1021 | $75,964.10 | $0 |
| 2018-01-12 | $0.1033 | $0.1151 | $0.08382 | $0.1137 | $40,373.40 | $0 |
| 2018-01-13 | $0.1137 | $0.1235 | $0.09261 | $0.09705 | $1,583.83 | $0 |
| 2018-01-14 | $0.09714 | $0.1206 | $0.09015 | $0.09538 | $22,112.80 | $0 |
| 2018-01-15 | $0.09536 | $0.1064 | $0.08930 | $0.08930 | $8,389.34 | $0 |
| 2018-01-16 | $0.08948 | $0.09941 | $0.05212 | $0.06356 | $15,360.70 | $0 |
| 2018-01-17 | $0.06332 | $0.06686 | $0.04262 | $0.05033 | $4,693.56 | $0 |
| 2018-01-18 | $0.05089 | $0.06573 | $0.04764 | $0.06167 | $2,245.02 | $0 |
| 2018-01-19 | $0.06122 | $0.08319 | $0.04940 | $0.08259 | $23,716.00 | $0 |
| 2018-01-20 | $0.08312 | $0.1012 | $0.07758 | $0.09198 | $13,029.90 | $0 |
| 2018-01-21 | $0.09217 | $0.09217 | $0.06362 | $0.08329 | $7,103.52 | $0 |
| 2018-01-22 | $0.08368 | $0.08684 | $0.06444 | $0.07013 | $3,433.42 | $0 |
| 2018-01-23 | $0.07000 | $0.08172 | $0.06509 | $0.07864 | $9,181.09 | $0 |
| 2018-01-24 | $0.07866 | $0.08470 | $0.06970 | $0.07378 | $8,251.33 | $0 |
| 2018-01-25 | $0.07432 | $0.07719 | $0.07167 | $0.07353 | $13,770.20 | $0 |
| 2018-01-26 | $0.07328 | $0.08483 | $0.06926 | $0.08413 | $13,428.40 | $0 |
| 2018-01-27 | $0.08413 | $0.08592 | $0.07352 | $0.07699 | $4,530.05 | $0 |
| 2018-01-28 | $0.07753 | $0.09907 | $0.07753 | $0.09857 | $50,474.90 | $0 |
| 2018-01-29 | $0.09842 | $0.1068 | $0.09247 | $0.1054 | $54,467.10 | $0 |
| 2018-01-30 | $0.1054 | $0.1057 | $0.07261 | $0.07401 | $11,136.90 | $0 |
| 2018-01-31 | $0.07426 | $0.09874 | $0.07284 | $0.08851 | $13,180.90 | $0 |