SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.08868 | $0.1032 | $0.05773 | $0.06189 | $20,936.20 | $0 |
| 2018-02-02 | $0.06167 | $0.07760 | $0.05338 | $0.06387 | $2,118.12 | $0 |
| 2018-02-03 | $0.06418 | $0.07349 | $0.05934 | $0.06801 | $2,129.39 | $0 |
| 2018-02-04 | $0.06799 | $0.06799 | $0.04730 | $0.05012 | $15,108.90 | $0 |
| 2018-02-05 | $0.04963 | $0.05131 | $0.03784 | $0.04158 | $3,073.34 | $0 |
| 2018-02-06 | $0.04173 | $0.04792 | $0.03412 | $0.03959 | $4,680.92 | $0 |
| 2018-02-07 | $0.03954 | $0.05143 | $0.03807 | $0.04516 | $1,596.71 | $0 |
| 2018-02-08 | $0.04504 | $0.04678 | $0.03829 | $0.04067 | $181.51 | $0 |
| 2018-02-09 | $0.04072 | $0.04161 | $0.03926 | $0.04124 | $22.43 | $0 |
| 2018-02-10 | $0.05315 | $0.05454 | $0.04909 | $0.05116 | $2,222.77 | $0 |
| 2018-02-11 | $0.05107 | $0.05119 | $0.04697 | $0.04859 | $85.45 | $0 |
| 2018-02-12 | $0.04880 | $0.05250 | $0.04178 | $0.05190 | $1,448.68 | $0 |
| 2018-02-13 | $0.05198 | $0.05211 | $0.04158 | $0.04211 | $2,805.21 | $0 |
| 2018-02-14 | $0.04209 | $0.04613 | $0.04209 | $0.04603 | $460.35 | $0 |
| 2018-02-15 | $0.04606 | $0.04715 | $0.04533 | $0.04650 | $8,591.98 | $0 |
| 2018-02-16 | $0.04647 | $0.04721 | $0.03642 | $0.04687 | $4,788.70 | $0 |
| 2018-02-17 | $0.04690 | $0.04872 | $0.03860 | $0.04867 | $931.24 | $0 |
| 2018-02-18 | $0.04868 | $0.04896 | $0.03648 | $0.03674 | $537.33 | $0 |
| 2018-02-19 | $0.03662 | $0.04741 | $0.03662 | $0.04684 | $1,877.45 | $0 |
| 2018-02-20 | $0.04685 | $0.04786 | $0.03540 | $0.03550 | $2,324.96 | $0 |
| 2018-02-21 | $0.03545 | $0.05072 | $0.03465 | $0.05046 | $5,317.99 | $0 |
| 2018-02-22 | $0.05038 | $0.05218 | $0.04750 | $0.04836 | $49.97 | $0 |
| 2018-02-23 | $0.04830 | $0.05227 | $0.04135 | $0.04283 | $923.37 | $0 |
| 2018-02-24 | $0.04279 | $0.04327 | $0.03246 | $0.03337 | $66.74 | $0 |
| 2018-02-25 | $0.03329 | $0.04238 | $0.03304 | $0.04190 | $446.94 | $0 |
| 2018-02-26 | $0.04193 | $0.04377 | $0.03355 | $0.04324 | $5,693.56 | $0 |
| 2018-02-27 | $0.04336 | $0.05287 | $0.04336 | $0.04380 | $347.55 | $0 |
| 2018-02-28 | $0.04382 | $0.05317 | $0.04338 | $0.05129 | $15,319.80 | $0 |