SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002154 | $0.002417 | $0.002121 | $0.002376 | $6,222.87 | $0 |
| 2018-12-02 | $0.002366 | $0.002491 | $0.002320 | $0.002444 | $8,552.30 | $0 |
| 2018-12-03 | $0.002443 | $0.002561 | $0.002150 | $0.002180 | $4,280.30 | $0 |
| 2018-12-04 | $0.002175 | $0.002374 | $0.002174 | $0.002313 | $7,445.40 | $0 |
| 2018-12-05 | $0.002316 | $0.002323 | $0.001867 | $0.001948 | $16,455.37 | $0 |
| 2018-12-06 | $0.001946 | $0.001965 | $0.001627 | $0.001650 | $5,147.76 | $0 |
| 2018-12-07 | $0.001647 | $0.002631 | $0.001450 | $0.002527 | $34,335.47 | $0 |
| 2018-12-08 | $0.002522 | $0.003442 | $0.002215 | $0.003232 | $20,676.18 | $0 |
| 2018-12-09 | $0.003220 | $0.004492 | $0.002949 | $0.004281 | $22,191.33 | $0 |
| 2018-12-10 | $0.004276 | $0.004603 | $0.003265 | $0.003300 | $1,296.50 | $0 |
| 2018-12-11 | $0.003297 | $0.003297 | $0.002368 | $0.002401 | $505.08 | $0 |
| 2018-12-12 | $0.002398 | $0.002664 | $0.001885 | $0.002627 | $1,772.51 | $0 |
| 2018-12-13 | $0.002628 | $0.002642 | $0.002067 | $0.002335 | $1,271.07 | $0 |
| 2018-12-14 | $0.002426 | $0.002439 | $0.001915 | $0.002023 | $1,080.48 | $0 |
| 2018-12-15 | $0.002024 | $0.002582 | $0.001752 | $0.002280 | $2,397.32 | $0 |
| 2018-12-16 | $0.002280 | $0.002521 | $0.002031 | $0.002303 | $4,225.55 | $0 |
| 2018-12-17 | $0.002305 | $0.002808 | $0.002305 | $0.002759 | $5,069.46 | $0 |
| 2018-12-18 | $0.002758 | $0.002930 | $0.002423 | $0.002831 | $5,579.56 | $0 |
| 2018-12-19 | $0.002947 | $0.003146 | $0.002425 | $0.002432 | $3,634.08 | $0 |
| 2018-12-20 | $0.002428 | $0.002685 | $0.002098 | $0.002556 | $1,806.01 | $0 |
| 2018-12-21 | $0.002552 | $0.002618 | $0.002044 | $0.002081 | $6,255.90 | $0 |
| 2018-12-22 | $0.002078 | $0.002328 | $0.002042 | $0.002219 | $6,793.88 | $0 |
| 2018-12-23 | $0.002337 | $0.002605 | $0.002243 | $0.002353 | $4,913.60 | $0 |
| 2018-12-24 | $0.002353 | $0.003003 | $0.002353 | $0.002519 | $2,901.95 | $0 |
| 2018-12-25 | $0.002535 | $0.002649 | $0.002284 | $0.002465 | $2,848.59 | $0 |
| 2018-12-26 | $0.002596 | $0.002718 | $0.002403 | $0.002636 | $1,846.86 | $0 |
| 2018-12-27 | $0.002641 | $0.002652 | $0.002208 | $0.002216 | $1,322.95 | $0 |
| 2018-12-28 | $0.002220 | $0.003429 | $0.002200 | $0.003308 | $5,094.43 | $0 |
| 2018-12-29 | $0.002769 | $0.003316 | $0.002463 | $0.002767 | $1,097.88 | $0 |
| 2018-12-30 | $0.002756 | $0.002806 | $0.002486 | $0.002517 | $166.11 | $0 |
| 2018-12-31 | $0.002521 | $0.002658 | $0.002387 | $0.002534 | $147.90 | $0 |