SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02011 | $0.02022 | $0.01900 | $0.01934 | $50.00 | $0 |
| 2018-05-02 | $0.01996 | $0.02739 | $0.01996 | $0.02062 | $2,314.46 | $0 |
| 2018-05-03 | $0.02062 | $0.02864 | $0.02060 | $0.02339 | $84.06 | $0 |
| 2018-05-04 | $0.02331 | $0.02408 | $0.02280 | $0.02345 | $2,115.73 | $0 |
| 2018-05-05 | $0.02347 | $0.02438 | $0.01595 | $0.01632 | $3.78 | $0 |
| 2018-05-06 | $0.01632 | $0.02373 | $0.01543 | $0.02372 | $255.16 | $0 |
| 2018-05-07 | $0.02373 | $0.02384 | $0.02108 | $0.02249 | $551.90 | $0 |
| 2018-05-08 | $0.02263 | $0.02321 | $0.02169 | $0.02252 | $35.25 | $0 |
| 2018-05-09 | $0.02162 | $0.02266 | $0.01448 | $0.02249 | $4,148.27 | $0 |
| 2018-05-10 | $0.02251 | $0.02295 | $0.01506 | $0.02174 | $1,240.35 | $0 |
| 2018-05-11 | $0.02176 | $0.02208 | $0.01335 | $0.01356 | $163.81 | $0 |
| 2018-05-12 | $0.01353 | $0.01372 | $0.01280 | $0.01365 | $91.58 | $0 |
| 2018-05-13 | $0.01390 | $0.01479 | $0.01380 | $0.01460 | $80.08 | $0 |
| 2018-05-14 | $0.01459 | $0.02123 | $0.01378 | $0.01456 | $3,567.33 | $0 |
| 2018-05-15 | $0.01454 | $0.01475 | $0.01392 | $0.01412 | $742.82 | $0 |
| 2018-05-16 | $0.01413 | $0.01420 | $0.01362 | $0.01412 | $1,187.56 | $0 |
| 2018-05-17 | $0.01414 | $0.02154 | $0.01414 | $0.02013 | $205.73 | $0 |
| 2018-05-18 | $0.02011 | $0.02011 | $0.01337 | $0.01387 | $477.93 | $0 |
| 2018-05-19 | $0.01387 | $0.01431 | $0.01368 | $0.01391 | $2,357.91 | $0 |
| 2018-05-20 | $0.01392 | $0.01445 | $0.01379 | $0.01428 | $1,320.33 | $0 |
| 2018-05-21 | $0.01430 | $0.01436 | $0.01378 | $0.01397 | $3,814.03 | $0 |
| 2018-05-22 | $0.01394 | $0.01399 | $0.01281 | $0.01290 | $368.49 | $0 |
| 2018-05-23 | $0.01287 | $0.01298 | $0.01133 | $0.01165 | $298.98 | $0 |
| 2018-05-24 | $0.01159 | $0.01219 | $0.01105 | $0.01209 | $267.58 | $0 |
| 2018-05-25 | $0.01204 | $0.01232 | $0.01141 | $0.01170 | $186.14 | $0 |
| 2018-05-26 | $0.01170 | $0.01180 | $0.01159 | $0.01173 | $51.00 | $0 |
| 2018-05-28 | $0.01061 | $0.01589 | $0.01049 | $0.01544 | $617.18 | $0 |
| 2018-05-29 | $0.01540 | $0.01710 | $0.01118 | $0.01130 | $181.82 | $0 |
| 2018-05-30 | $0.01130 | $0.01723 | $0.01118 | $0.01677 | $0.5695 | $0 |
| 2018-05-31 | $0.01675 | $0.01686 | $0.01113 | $0.01153 | $20.16 | $0 |