SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004539 | $0.004555 | $0.004480 | $0.004514 | $98.48 | $0 |
| 2018-07-04 | $0.004533 | $0.004809 | $0.004530 | $0.004658 | $46.58 | $0 |
| 2018-07-05 | $0.004674 | $0.004773 | $0.004600 | $0.004686 | $2,513.04 | $0 |
| 2018-07-06 | $0.004684 | $0.004695 | $0.004527 | $0.004635 | $2,485.46 | $0 |
| 2018-07-09 | $0.004880 | $0.004880 | $0.004712 | $0.004722 | $1,884.10 | $0 |
| 2018-07-10 | $0.004718 | $0.004737 | $0.004322 | $0.004332 | $0.8124 | $0 |
| 2018-07-11 | $0.004333 | $0.008949 | $0.004332 | $0.008929 | $0.1786 | $0 |
| 2018-07-12 | $0.008929 | $0.008929 | $0.008877 | $0.008877 | $0.1775 | $0 |
| 2018-07-14 | $0.008660 | $0.008784 | $0.008629 | $0.008723 | $523.38 | $0 |
| 2018-07-15 | $0.008715 | $0.008737 | $0.004362 | $0.004497 | $89.94 | $0 |
| 2018-07-16 | $0.004502 | $0.009606 | $0.004469 | $0.009606 | $23.89 | $0 |
| 2018-07-17 | $0.009604 | $0.009649 | $0.004690 | $0.005008 | $100.17 | $0 |
| 2018-07-18 | $0.005009 | $0.005134 | $0.004736 | $0.004808 | $52.89 | $0 |
| 2018-07-19 | $0.004807 | $0.004830 | $0.004654 | $0.004692 | $136.08 | $0 |
| 2018-07-20 | $0.004694 | $0.009349 | $0.004613 | $0.009016 | $319.90 | $0 |
| 2018-07-21 | $0.009018 | $0.009121 | $0.004534 | $0.004628 | $97.18 | $0 |
| 2018-07-22 | $0.004625 | $0.004706 | $0.004580 | $0.004596 | $5,202.30 | $0 |
| 2018-07-23 | $0.004595 | $0.004695 | $0.004499 | $0.004510 | $715.77 | $0 |
| 2018-07-24 | $0.004509 | $0.004811 | $0.004506 | $0.004788 | $156.57 | $0 |
| 2018-07-25 | $0.004797 | $0.004824 | $0.004664 | $0.004729 | $4.73 | $0 |
| 2018-07-26 | $0.004725 | $0.004839 | $0.004618 | $0.004640 | $1,359.88 | $0 |
| 2018-07-27 | $0.004638 | $0.004659 | $0.004598 | $0.004659 | $639.13 | $0 |
| 2018-07-28 | $0.004697 | $0.004704 | $0.004629 | $0.004668 | $87.74 | $0 |
| 2018-07-29 | $0.004671 | $0.004700 | $0.004671 | $0.004686 | $0.03378 | $0 |
| 2018-07-31 | $0.004315 | $0.004361 | $0.004303 | $0.004344 | $1,492.69 | $0 |