SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001915 | $0.001946 | $0.001910 | $0.001910 | $244.05 | $0 |
| 2019-03-02 | $0.001909 | $0.001920 | $0.001853 | $0.001879 | $267.50 | $0 |
| 2019-03-03 | $0.001879 | $0.001902 | $0.001841 | $0.001853 | $241.70 | $0 |
| 2019-03-04 | $0.001852 | $0.001857 | $0.001637 | $0.001657 | $226.42 | $0 |
| 2019-03-05 | $0.001653 | $0.001796 | $0.001534 | $0.001791 | $246.01 | $0 |
| 2019-03-06 | $0.001794 | $0.001823 | $0.001769 | $0.001804 | $233.45 | $0 |
| 2019-03-07 | $0.001804 | $0.001830 | $0.001683 | $0.001794 | $347.39 | $0 |
| 2019-03-08 | $0.001796 | $0.001802 | $0.001603 | $0.001621 | $203.71 | $0 |
| 2019-03-09 | $0.001619 | $0.001669 | $0.001616 | $0.001654 | $194.45 | $0 |
| 2019-03-10 | $0.001657 | $0.001660 | $0.001628 | $0.001642 | $228.94 | $0 |
| 2019-03-11 | $0.001643 | $0.001649 | $0.001597 | $0.001606 | $219.58 | $0 |
| 2019-03-12 | $0.001607 | $0.001624 | $0.001571 | $0.001614 | $206.63 | $0 |
| 2019-03-13 | $0.001614 | $0.001614 | $0.001594 | $0.001599 | $201.98 | $0 |
| 2019-03-14 | $0.001598 | $0.001620 | $0.001593 | $0.001603 | $248.29 | $0 |
| 2019-03-15 | $0.001604 | $0.001753 | $0.001603 | $0.001651 | $220.96 | $0 |
| 2019-03-16 | $0.001654 | $0.001735 | $0.001557 | $0.001567 | $225.90 | $0 |
| 2019-03-17 | $0.001565 | $0.001566 | $0.001532 | $0.001540 | $199.80 | $0 |
| 2019-03-18 | $0.001542 | $0.001564 | $0.001527 | $0.001535 | $206.41 | $0 |
| 2019-03-19 | $0.001533 | $0.001551 | $0.001531 | $0.001545 | $214.53 | $0 |
| 2019-03-20 | $0.001546 | $0.001672 | $0.001522 | $0.001547 | $206.45 | $0 |
| 2019-03-21 | $0.001547 | $0.001553 | $0.001495 | $0.001503 | $164.43 | $0 |
| 2019-03-22 | $0.001502 | $0.001527 | $0.001372 | $0.001372 | $167.68 | $0 |
| 2019-03-23 | $0.001371 | $0.001393 | $0.001369 | $0.001381 | $164.61 | $0 |
| 2019-03-24 | $0.001383 | $0.001383 | $0.001363 | $0.001369 | $195.43 | $0 |
| 2019-03-25 | $0.001370 | $0.002035 | $0.0009480 | $0.001214 | $417.02 | $0 |
| 2019-03-26 | $0.001216 | $0.001219 | $0.001204 | $0.001219 | $171.86 | $0 |
| 2019-03-27 | $0.001219 | $0.001269 | $0.001218 | $0.001269 | $176.12 | $0 |
| 2019-03-28 | $0.001269 | $0.002234 | $0.001255 | $0.001394 | $164.80 | $0 |
| 2019-03-29 | $0.001394 | $0.001426 | $0.001380 | $0.001422 | $138.00 | $0 |
| 2019-03-30 | $0.001424 | $0.001496 | $0.001411 | $0.001421 | $506.31 | $0 |
| 2019-03-31 | $0.001421 | $0.001695 | $0.001407 | $0.001416 | $254.55 | $0 |