SigmaDotMoney Historical Data

SIGMA Page 21
Download
Date Close Price change Market cap Trading volume
Apr 1, 4 AM $ 0.0819
-1.02%
$ 77.82 million $ 159,051
Apr 1, 3 AM $ 0.0827
-1.57%
$ 78.6 million $ 159,515
Apr 1, 2 AM $ 0.0841
+0.65%
$ 79.9 million $ 159,430
Apr 1, 1 AM $ 0.0835
-0.63%
$ 79.38 million $ 158,808
Apr 1, 12 AM $ 0.084
-0.06%
$ 79.89 million $ 157,883
Mar 31, 11 PM $ 0.0841
+0.15%
$ 79.94 million $ 157,100
Mar 31, 10 PM $ 0.084
-1.34%
$ 79.82 million $ 156,621
Mar 31, 9 PM $ 0.0851
+1.65%
$ 80.9 million $ 155,894
Mar 31, 8 PM $ 0.0837
+0.67%
$ 79.59 million $ 154,166
Mar 31, 7 PM $ 0.0832
+0.38%
$ 79.06 million $ 154,322
Mar 31, 6 PM $ 0.0829
+1.58%
$ 78.76 million $ 153,141
Mar 31, 5 PM $ 0.0817
+1.19%
$ 77.64 million $ 151,894
Mar 31, 4 PM $ 0.0807
-0.70%
$ 76.73 million $ 148,318
Mar 31, 3 PM $ 0.0813
+0.97%
$ 77.27 million $ 146,975
Mar 31, 2 PM $ 0.0805
+0.08%
$ 76.53 million $ 146,388
Mar 31, 1 PM $ 0.0805
+5.77%
$ 76.47 million $ 147,532
Mar 31, 12 PM $ 0.0761
+0.17%
$ 72.3 million $ 140,556
Mar 31, 11 AM $ 0.0759
+0.61%
$ 72.18 million $ 140,515
Mar 31, 10 AM $ 0.0755
+2.26%
$ 71.74 million $ 134,163
Mar 31, 9 AM $ 0.0738
-1.04%
$ 70.16 million $ 129,495
Mar 31, 8 AM $ 0.0746
+0.66%
$ 70.9 million $ 119,476
Mar 31, 7 AM $ 0.0741
-0.81%
$ 70.44 million $ 116,143
Mar 31, 6 AM $ 0.0747
+0.09%
$ 71.01 million $ 115,126
Mar 31, 5 AM $ 0.0746
+2.11%
$ 70.95 million $ 114,505
Mar 31, 4 AM $ 0.0731
-1.32%
$ 69.46 million $ 114,334
Mar 31, 3 AM $ 0.0741
+0.95%
$ 70.4 million $ 113,958
Mar 31, 2 AM $ 0.0734
-0.47%
$ 69.73 million $ 113,467
Mar 31, 1 AM $ 0.0737
-0.63%
$ 70.02 million $ 113,142
Mar 31, 12 AM $ 0.0741
+0.07%
$ 70.46 million $ 112,867
Mar 30, 11 PM $ 0.0741
-0.87%
$ 70.44 million $ 114,033
Mar 30, 10 PM $ 0.0748
+1.34%
$ 71.08 million $ 114,042
Mar 30, 9 PM $ 0.0738
-0.02%
$ 70.13 million $ 113,957
Mar 30, 8 PM $ 0.0737
-0.26%
$ 70.09 million $ 114,719
Mar 30, 7 PM $ 0.0739
-0.39%
$ 70.27 million $ 115,309
Mar 30, 6 PM $ 0.0742
+0.65%
$ 70.54 million $ 115,051
Mar 30, 5 PM $ 0.0737
-0.65%
$ 70.09 million $ 115,039
Mar 30, 4 PM $ 0.0742
-0.56%
$ 70.55 million $ 120,152
Mar 30, 3 PM $ 0.0746
-0.84%
$ 70.94 million $ 121,579
Mar 30, 2 PM $ 0.0753
-0.93%
$ 71.57 million $ 122,138
Mar 30, 1 PM $ 0.076
-0.69%
$ 72.24 million $ 121,083
Mar 30, 12 PM $ 0.0765
+0.43%
$ 44.05 million $ 121,009
Mar 30, 11 AM $ 0.0762
+0.84%
$ 43.86 million $ 120,714
Mar 30, 10 AM $ 0.0756
-0.19%
$ 43.49 million $ 120,701
Mar 30, 9 AM $ 0.0757
-0.86%
$ 43.58 million $ 120,378
Mar 30, 8 AM $ 0.0764
+1.16%
$ 43.95 million $ 119,665
Mar 30, 7 AM $ 0.0755
-1.48%
$ 43.45 million $ 119,658
Mar 30, 6 AM $ 0.0767
-0.21%
$ 44.12 million $ 119,436
Mar 30, 5 AM $ 0.0768
+1.97%
$ 44.19 million $ 119,284
Mar 30, 4 AM $ 0.0753
+0.57%
$ 43.33 million $ 119,140
Mar 30, 3 AM $ 0.0749
+0.60%
$ 43.09 million $ 118,988