SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001393 | $0.001499 | $0.001158 | $0.001292 | $2,126.14 | $0 |
| 2019-02-02 | $0.001290 | $0.001512 | $0.001281 | $0.001437 | $5,143.94 | $0 |
| 2019-02-03 | $0.001436 | $0.001729 | $0.001320 | $0.001614 | $3,358.08 | $0 |
| 2019-02-04 | $0.001615 | $0.001834 | $0.001288 | $0.001508 | $6,303.94 | $0 |
| 2019-02-05 | $0.001507 | $0.001938 | $0.001288 | $0.001397 | $3,256.55 | $0 |
| 2019-02-06 | $0.001398 | $0.001398 | $0.001252 | $0.001364 | $1,579.53 | $0 |
| 2019-02-07 | $0.001363 | $0.001379 | $0.001358 | $0.001359 | $1,175.68 | $0 |
| 2019-02-08 | $0.001361 | $0.001557 | $0.001355 | $0.001549 | $1,564.66 | $0 |
| 2019-02-09 | $0.001549 | $0.001912 | $0.001535 | $0.001911 | $2,185.40 | $0 |
| 2019-02-10 | $0.001911 | $0.001999 | $0.001763 | $0.001870 | $865.59 | $0 |
| 2019-02-11 | $0.001873 | $0.002198 | $0.001803 | $0.002184 | $5,378.35 | $0 |
| 2019-02-12 | $0.002181 | $0.002222 | $0.001938 | $0.002210 | $246.43 | $0 |
| 2019-02-13 | $0.002209 | $0.002259 | $0.002067 | $0.002083 | $216.89 | $0 |
| 2019-02-14 | $0.002082 | $0.002117 | $0.001944 | $0.001944 | $226.13 | $0 |
| 2019-02-15 | $0.001943 | $0.002076 | $0.001588 | $0.001954 | $312.70 | $0 |
| 2019-02-16 | $0.001957 | $0.001984 | $0.001723 | $0.001725 | $373.77 | $0 |
| 2019-02-17 | $0.001724 | $0.001909 | $0.001723 | $0.001741 | $5,829.26 | $0 |
| 2019-02-18 | $0.001732 | $0.001918 | $0.001731 | $0.001900 | $247.93 | $0 |
| 2019-02-19 | $0.001900 | $0.002221 | $0.001775 | $0.002178 | $12,380.05 | $0 |
| 2019-02-20 | $0.002178 | $0.002243 | $0.002137 | $0.002243 | $262.29 | $0 |
| 2019-02-21 | $0.002239 | $0.002239 | $0.002166 | $0.002190 | $232.66 | $0 |
| 2019-02-22 | $0.002193 | $0.002239 | $0.002177 | $0.002235 | $233.56 | $0 |
| 2019-02-23 | $0.002234 | $0.002234 | $0.001778 | $0.002224 | $273.80 | $0 |
| 2019-02-24 | $0.002224 | $0.002319 | $0.001913 | $0.001913 | $265.22 | $0 |
| 2019-02-25 | $0.001890 | $0.001985 | $0.001661 | $0.001678 | $202.07 | $0 |
| 2019-02-26 | $0.001677 | $0.001680 | $0.001639 | $0.001658 | $233.29 | $0 |
| 2019-02-27 | $0.001657 | $0.002067 | $0.001580 | $0.001635 | $456.61 | $0 |
| 2019-02-28 | $0.001634 | $0.001943 | $0.001628 | $0.001914 | $251.23 | $0 |