SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001964 | $0.002286 | $0.001964 | $0.002219 | $24,104.90 | $0 |
| 2018-11-02 | $0.002219 | $0.002219 | $0.001998 | $0.001998 | $23,100.20 | $0 |
| 2018-11-03 | $0.001998 | $0.001998 | $0.001998 | $0.001998 | $35,116.30 | $0 |
| 2018-11-04 | $0.001998 | $0.002001 | $0.001798 | $0.001876 | $29,150.90 | $0 |
| 2018-11-05 | $0.001881 | $0.002103 | $0.001867 | $0.002093 | $16,117.40 | $0 |
| 2018-11-06 | $0.002091 | $0.002183 | $0.002079 | $0.002182 | $13,596.00 | $0 |
| 2018-11-07 | $0.002187 | $0.002215 | $0.002168 | $0.002174 | $18,065.30 | $0 |
| 2018-11-08 | $0.002173 | $0.002185 | $0.002121 | $0.002121 | $1,270.86 | $0 |
| 2018-11-09 | $0.002120 | $0.003363 | $0.002119 | $0.002731 | $20,043.70 | $0 |
| 2018-11-10 | $0.002729 | $0.003408 | $0.002333 | $0.002973 | $48,784.10 | $0 |
| 2018-11-11 | $0.002969 | $0.003568 | $0.002539 | $0.002960 | $66,278.20 | $0 |
| 2018-11-12 | $0.002954 | $0.003385 | $0.002726 | $0.003151 | $16,042.40 | $0 |
| 2018-11-13 | $0.003152 | $0.003775 | $0.003127 | $0.003721 | $5,397.99 | $0 |
| 2018-11-14 | $0.003718 | $0.003725 | $0.002955 | $0.003078 | $2,126.31 | $0 |
| 2018-11-15 | $0.003090 | $0.003131 | $0.002887 | $0.003073 | $6,431.17 | $0 |
| 2018-11-16 | $0.003079 | $0.003370 | $0.002782 | $0.002806 | $10,539.40 | $0 |
| 2018-11-17 | $0.003155 | $0.003310 | $0.002807 | $0.003132 | $15,641.00 | $0 |
| 2018-11-18 | $0.003131 | $0.003358 | $0.003131 | $0.003185 | $16,840.30 | $0 |
| 2018-11-19 | $0.003191 | $0.003407 | $0.002777 | $0.002990 | $22,192.40 | $0 |
| 2018-11-20 | $0.002972 | $0.003195 | $0.002406 | $0.002869 | $18,632.10 | $0 |
| 2018-11-21 | $0.003012 | $0.003393 | $0.002369 | $0.003150 | $38,521.80 | $0 |
| 2018-11-22 | $0.003148 | $0.003187 | $0.002362 | $0.003050 | $17,986.30 | $0 |
| 2018-11-23 | $0.003029 | $0.003049 | $0.002770 | $0.002962 | $8,504.65 | $0 |
| 2018-11-24 | $0.002960 | $0.003045 | $0.002660 | $0.002724 | $2,999.76 | $0 |
| 2018-11-25 | $0.002716 | $0.002722 | $0.001916 | $0.002448 | $27,850.10 | $0 |
| 2018-11-26 | $0.002443 | $0.002542 | $0.002194 | $0.002274 | $7,141.43 | $0 |
| 2018-11-27 | $0.002271 | $0.002275 | $0.001879 | $0.002089 | $17,840.80 | $0 |
| 2018-11-28 | $0.002094 | $0.002394 | $0.001992 | $0.002327 | $17,322.20 | $0 |
| 2018-11-29 | $0.002331 | $0.002342 | $0.002189 | $0.002234 | $8,935.34 | $0 |
| 2018-11-30 | $0.002238 | $0.002270 | $0.002124 | $0.002149 | $8,433.82 | $0 |