SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002534 | $0.002545 | $0.002162 | $0.002532 | $230.80 | $0 |
| 2019-01-02 | $0.002545 | $0.002609 | $0.002250 | $0.002327 | $380.58 | $0 |
| 2019-01-03 | $0.002324 | $0.002483 | $0.002062 | $0.002237 | $226.62 | $0 |
| 2019-01-04 | $0.002237 | $0.002506 | $0.001946 | $0.002474 | $288.30 | $0 |
| 2019-01-05 | $0.002469 | $0.002567 | $0.002167 | $0.002180 | $398.94 | $0 |
| 2019-01-06 | $0.002179 | $0.002393 | $0.002130 | $0.002209 | $528.05 | $0 |
| 2019-01-07 | $0.002211 | $0.002376 | $0.001558 | $0.002124 | $481.07 | $0 |
| 2019-01-08 | $0.002125 | $0.002149 | $0.001934 | $0.001956 | $425.31 | $0 |
| 2019-01-09 | $0.001957 | $0.001997 | $0.001515 | $0.001961 | $584.33 | $0 |
| 2019-01-10 | $0.001961 | $0.001970 | $0.001383 | $0.001416 | $186.65 | $0 |
| 2019-01-11 | $0.001413 | $0.001431 | $0.001378 | $0.001403 | $176.24 | $0 |
| 2019-01-12 | $0.001404 | $0.001416 | $0.001380 | $0.001386 | $168.04 | $0 |
| 2019-01-13 | $0.001384 | $0.001389 | $0.001161 | $0.001169 | $120.13 | $0 |
| 2019-01-14 | $0.001169 | $0.001310 | $0.001169 | $0.001291 | $120.55 | $0 |
| 2019-01-15 | $0.001291 | $0.001428 | $0.001164 | $0.001220 | $2,105.38 | $0 |
| 2019-01-16 | $0.001218 | $0.001373 | $0.001215 | $0.001360 | $1,571.32 | $0 |
| 2019-01-17 | $0.001359 | $0.001365 | $0.001329 | $0.001361 | $901.12 | $0 |
| 2019-01-18 | $0.001360 | $0.001362 | $0.001226 | $0.001332 | $1,700.56 | $0 |
| 2019-01-19 | $0.001338 | $0.001386 | $0.001333 | $0.001371 | $2,621.95 | $0 |
| 2019-01-20 | $0.001370 | $0.001375 | $0.001306 | $0.001314 | $2,908.56 | $0 |
| 2019-01-21 | $0.001314 | $0.001759 | $0.001278 | $0.001523 | $2,393.72 | $0 |
| 2019-01-22 | $0.001522 | $0.001547 | $0.001262 | $0.001544 | $917.93 | $0 |
| 2019-01-23 | $0.001425 | $0.001551 | $0.001397 | $0.001527 | $1,926.13 | $0 |
| 2019-01-24 | $0.001528 | $0.001529 | $0.001390 | $0.001408 | $1,444.16 | $0 |
| 2019-01-25 | $0.001410 | $0.001532 | $0.001274 | $0.001396 | $1,988.94 | $0 |
| 2019-01-26 | $0.001396 | $0.001417 | $0.001280 | $0.001281 | $1,500.70 | $0 |
| 2019-01-27 | $0.001398 | $0.001398 | $0.001248 | $0.001248 | $1,499.98 | $0 |
| 2019-01-28 | $0.001360 | $0.001365 | $0.001145 | $0.001172 | $1,599.33 | $0 |
| 2019-01-29 | $0.001173 | $0.001269 | $0.001048 | $0.001056 | $839.27 | $0 |
| 2019-01-30 | $0.001054 | $0.001916 | $0.001047 | $0.001198 | $1,456.31 | $0 |
| 2019-01-31 | $0.001198 | $0.001507 | $0.001066 | $0.001499 | $1,972.48 | $0 |