SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05130 | $0.05202 | $0.04294 | $0.04347 | $4,727.18 | $0 |
| 2018-03-02 | $0.04346 | $0.06014 | $0.04264 | $0.05989 | $11,072.40 | $0 |
| 2018-03-03 | $0.05984 | $0.06050 | $0.04265 | $0.04275 | $1,671.08 | $0 |
| 2018-03-04 | $0.04274 | $0.04324 | $0.04204 | $0.04314 | $1,977.46 | $0 |
| 2018-03-05 | $0.04316 | $0.04319 | $0.03408 | $0.03408 | $3,285.28 | $0 |
| 2018-03-06 | $0.03408 | $0.04254 | $0.03231 | $0.03269 | $279.21 | $0 |
| 2018-03-07 | $0.03272 | $0.03959 | $0.02906 | $0.03004 | $144.16 | $0 |
| 2018-03-08 | $0.02999 | $0.03089 | $0.02778 | $0.02813 | $351.61 | $0 |
| 2018-03-09 | $0.02808 | $0.02923 | $0.02586 | $0.02915 | $419.78 | $0 |
| 2018-03-10 | $0.02914 | $0.02991 | $0.02736 | $0.02756 | $1.74 | $0 |
| 2018-03-11 | $0.02748 | $0.02804 | $0.02683 | $0.02765 | $1.75 | $0 |
| 2018-03-12 | $0.03646 | $0.03670 | $0.02736 | $0.02805 | $1,435.01 | $0 |
| 2018-03-13 | $0.02802 | $0.03556 | $0.02725 | $0.02759 | $1,515.21 | $0 |
| 2018-03-14 | $0.02760 | $0.02807 | $0.02371 | $0.02465 | $1,949.70 | $0 |
| 2018-03-15 | $0.02467 | $0.02483 | $0.02312 | $0.02444 | $606.42 | $0 |
| 2018-03-16 | $0.02441 | $0.02459 | $0.01799 | $0.01803 | $401.93 | $0 |
| 2018-03-17 | $0.01804 | $0.01828 | $0.01638 | $0.01655 | $993.04 | $0 |
| 2018-03-18 | $0.01654 | $0.01654 | $0.01629 | $0.01629 | $977.39 | $0 |
| 2018-03-19 | $0.02174 | $0.02228 | $0.02064 | $0.02205 | $26.55 | $0 |
| 2018-03-20 | $0.02222 | $0.02222 | $0.01551 | $0.01662 | $32.42 | $0 |
| 2018-03-21 | $0.01673 | $0.02359 | $0.01636 | $0.01676 | $1,721.49 | $0 |
| 2018-03-22 | $0.01680 | $0.01732 | $0.01552 | $0.01615 | $72.76 | $0 |
| 2018-03-23 | $0.01615 | $0.01618 | $0.01524 | $0.01576 | $42.22 | $0 |
| 2018-03-24 | $0.01609 | $0.01628 | $0.01572 | $0.01579 | $438.59 | $0 |
| 2018-03-25 | $0.01560 | $0.01571 | $0.01543 | $0.01570 | $436.09 | $0 |
| 2018-03-26 | $0.01563 | $0.01570 | $0.01405 | $0.01466 | $66.98 | $0 |
| 2018-03-27 | $0.01465 | $0.01883 | $0.01357 | $0.01795 | $12.79 | $0 |
| 2018-03-28 | $0.01796 | $0.01860 | $0.01769 | $0.01784 | $274.78 | $0 |
| 2018-03-29 | $0.01787 | $0.01803 | $0.01756 | $0.01756 | $270.49 | $0 |
| 2018-03-30 | $0.01113 | $0.01232 | $0.01104 | $0.01187 | $2.11 | $0 |
| 2018-03-31 | $0.01186 | $0.01644 | $0.01186 | $0.01589 | $16.17 | $0 |