SIGMAcoin SIGMA
Xếp hạng #?
02:08:06 07/04/2020
SIGMAcoin (SIGMA)
Không theo dõi
Lịch sử giá SIGMAcoin (SIGMA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001460 | $0.001477 | $0.001437 | $0.001448 | $48.51 | $0 |
| 2019-05-02 | $0.001447 | $0.001622 | $0.001440 | $0.001459 | $86.88 | $0 |
| 2019-05-03 | $0.001459 | $0.001530 | $0.0009826 | $0.001344 | $125.22 | $0 |
| 2019-05-04 | $0.001344 | $0.001365 | $0.001295 | $0.001311 | $120.21 | $0 |
| 2019-05-05 | $0.001311 | $0.002293 | $0.001278 | $0.001470 | $147.71 | $0 |
| 2019-05-06 | $0.001471 | $0.001581 | $0.001440 | $0.001555 | $207.76 | $0 |
| 2019-05-07 | $0.001553 | $0.001623 | $0.001528 | $0.001528 | $215.89 | $0 |
| 2019-05-08 | $0.001528 | $0.001549 | $0.001497 | $0.001539 | $222.74 | $0 |
| 2019-05-09 | $0.001539 | $0.001686 | $0.001505 | $0.001534 | $208.82 | $0 |
| 2019-05-10 | $0.001534 | $0.001583 | $0.001521 | $0.001558 | $220.31 | $0 |
| 2019-05-11 | $0.001558 | $0.002036 | $0.001558 | $0.001945 | $348.12 | $0 |
| 2019-05-12 | $0.001945 | $0.002102 | $0.001889 | $0.002060 | $429.30 | $0 |
| 2019-05-13 | $0.002060 | $0.002254 | $0.001872 | $0.002162 | $581.32 | $0 |
| 2019-05-14 | $0.002163 | $0.002614 | $0.002155 | $0.002606 | $683.07 | $0 |
| 2019-05-15 | $0.002607 | $0.002967 | $0.002602 | $0.002964 | $716.51 | $0 |
| 2019-05-16 | $0.002965 | $0.003150 | $0.002458 | $0.002639 | $932.23 | $0 |
| 2019-05-17 | $0.002641 | $0.002670 | $0.002278 | $0.002436 | $827.43 | $0 |
| 2019-05-18 | $0.002436 | $0.002467 | $0.002108 | $0.002112 | $664.12 | $0 |
| 2019-05-19 | $0.002111 | $0.002342 | $0.001014 | $0.001567 | $531.48 | $0 |
| 2019-05-20 | $0.001567 | $0.001787 | $0.001492 | $0.001764 | $395.32 | $0 |
| 2019-05-21 | $0.001763 | $0.002096 | $0.001762 | $0.002044 | $440.35 | $0 |
| 2019-05-22 | $0.002042 | $0.002070 | $0.001942 | $0.001958 | $409.17 | $0 |
| 2019-05-23 | $0.001958 | $0.002228 | $0.001870 | $0.002213 | $552.08 | $0 |
| 2019-05-24 | $0.002212 | $0.002298 | $0.002188 | $0.002246 | $485.09 | $0 |
| 2019-05-25 | $0.002246 | $0.002316 | $0.002243 | $0.002265 | $498.39 | $0 |
| 2019-05-26 | $0.002265 | $0.002423 | $0.002225 | $0.002405 | $538.79 | $0 |
| 2019-05-27 | $0.002404 | $0.002506 | $0.002389 | $0.002457 | $578.44 | $0 |
| 2019-05-28 | $0.002454 | $0.002468 | $0.001614 | $0.002445 | $658.18 | $0 |
| 2019-05-29 | $0.002444 | $0.002464 | $0.002366 | $0.002425 | $513.14 | $0 |
| 2019-05-30 | $0.002425 | $0.002585 | $0.002226 | $0.002305 | $834.06 | $0 |
| 2019-05-31 | $0.002305 | $0.002347 | $0.001767 | $0.001876 | $429.34 | $0 |