SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001415 | $0.001707 | $0.001407 | $0.001418 | $30.25 | $0 |
| 2019-04-02 | $0.001418 | $0.001987 | $0.001416 | $0.001973 | $37.63 | $0 |
| 2019-04-03 | $0.001971 | $0.002140 | $0.001888 | $0.001936 | $37.34 | $0 |
| 2019-04-04 | $0.001938 | $0.001978 | $0.001707 | $0.001739 | $32.06 | $0 |
| 2019-04-05 | $0.001738 | $0.001914 | $0.001732 | $0.001821 | $39.81 | $0 |
| 2019-04-06 | $0.001821 | $0.001898 | $0.001618 | $0.001825 | $142.97 | $0 |
| 2019-04-07 | $0.001825 | $0.001851 | $0.001380 | $0.001396 | $252.05 | $0 |
| 2019-04-08 | $0.001398 | $0.001474 | $0.001394 | $0.001442 | $24.15 | $0 |
| 2019-04-09 | $0.001442 | $0.001442 | $0.001401 | $0.001409 | $26.88 | $0 |
| 2019-04-10 | $0.001409 | $0.001619 | $0.001402 | $0.001417 | $28.03 | $0 |
| 2019-04-11 | $0.001419 | $0.001420 | $0.001299 | $0.001325 | $24.05 | $0 |
| 2019-04-12 | $0.001323 | $0.001329 | $0.001288 | $0.001318 | $29.74 | $0 |
| 2019-04-13 | $0.001318 | $0.001331 | $0.001141 | $0.001152 | $31.88 | $0 |
| 2019-04-14 | $0.001152 | $0.002778 | $0.001139 | $0.001679 | $313.39 | $0 |
| 2019-04-15 | $0.001679 | $0.001688 | $0.001000 | $0.001453 | $240.39 | $0 |
| 2019-04-16 | $0.001453 | $0.001511 | $0.001447 | $0.001509 | $284.95 | $0 |
| 2019-04-17 | $0.001509 | $0.001521 | $0.001489 | $0.001503 | $286.26 | $0 |
| 2019-04-18 | $0.001502 | $0.001578 | $0.001382 | $0.001390 | $233.08 | $0 |
| 2019-04-19 | $0.001391 | $0.001391 | $0.001365 | $0.001390 | $185.54 | $0 |
| 2019-04-20 | $0.001390 | $0.001414 | $0.001374 | $0.001391 | $171.39 | $0 |
| 2019-04-21 | $0.001391 | $0.001396 | $0.001341 | $0.001361 | $171.87 | $0 |
| 2019-04-22 | $0.001360 | $0.001384 | $0.001350 | $0.001375 | $167.15 | $0 |
| 2019-04-23 | $0.001375 | $0.001415 | $0.001367 | $0.001371 | $186.23 | $0 |
| 2019-04-24 | $0.001371 | $0.001373 | $0.001134 | $0.001161 | $176.63 | $0 |
| 2019-04-25 | $0.001161 | $0.001317 | $0.001077 | $0.001081 | $155.65 | $0 |
| 2019-04-26 | $0.001081 | $0.001106 | $0.001064 | $0.001093 | $149.59 | $0 |
| 2019-04-27 | $0.001094 | $0.001443 | $0.001090 | $0.001109 | $161.26 | $0 |
| 2019-04-28 | $0.001109 | $0.001117 | $0.001100 | $0.001101 | $159.90 | $0 |
| 2019-04-29 | $0.001101 | $0.001267 | $0.001100 | $0.001241 | $297.86 | $0 |
| 2019-04-30 | $0.001242 | $0.001462 | $0.001242 | $0.001459 | $173.88 | $0 |