SIGMA Coin Values SIGMA
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-12-12 | $0.0637 | $0.0575 | $0.0667 | $0.0423400 |
| 2024-12-13 | $0.0575 | $0.0546 | $0.0579 | $0.0545 |
| 2024-12-14 | $0.0546 | $0.0489500 | $0.0562 | $0.0473900 |
| 2024-12-15 | $0.0489500 | $0.0487300 | $0.0636 | $0.0456700 |
| 2024-12-16 | $0.0487300 | $0.0433200 | $0.0539 | $0.0422500 |
| 2024-12-17 | $0.0433200 | $0.0476600 | $0.0706 | $0.0397900 |
| 2024-12-18 | $0.0476600 | $0.0506 | $0.0556 | $0.0439800 |
| 2024-12-19 | $0.0506 | $0.0381800 | $0.0506 | $0.0350700 |
| 2024-12-20 | $0.0381800 | $0.0349800 | $0.0393100 | $0.0247100 |
| 2024-12-21 | $0.0349800 | $0.0324700 | $0.0472000 | $0.0304400 |
| 2024-12-22 | $0.0324700 | $0.0300100 | $0.0356800 | $0.0287700 |
| 2024-12-23 | $0.0300100 | $0.0366900 | $0.0400600 | $0.0287600 |
| 2024-12-24 | $0.0366900 | $0.0430500 | $0.0494200 | $0.0367000 |
| 2024-12-25 | $0.0430500 | $0.0379700 | $0.0431000 | $0.0367500 |
| 2024-12-26 | $0.0379700 | $0.0346100 | $0.0414400 | $0.0345800 |
| 2024-12-27 | $0.0346100 | $0.0377400 | $0.0416900 | $0.0345600 |
| 2024-12-28 | $0.0377400 | $0.0458800 | $0.0459200 | $0.0369400 |
| 2024-12-29 | $0.0458800 | $0.0464500 | $0.0550 | $0.0440400 |
| 2024-12-30 | $0.0464500 | $0.0418200 | $0.0514 | $0.0418100 |
| 2024-12-31 | $0.0418200 | $0.0339600 | $0.0422000 | $0.0336800 |
| 2025-01-01 | $0.0339600 | $0.0353100 | $0.0378000 | $0.0329000 |
| 2025-01-02 | $0.0353100 | $0.0408700 | $0.0433400 | $0.0340100 |
| 2025-01-03 | $0.0408700 | $0.0579 | $0.0681 | $0.0408800 |
| 2025-01-04 | $0.0579 | $0.0593 | $0.0623 | $0.0516 |
| 2025-01-05 | $0.0593 | $0.0561 | $0.0672 | $0.0559 |
| 2025-01-06 | $0.0561 | $0.0766 | $0.0803 | $0.0561 |
| 2025-01-07 | $0.0766 | $0.0680 | $0.0834 | $0.0641 |
| 2025-01-08 | $0.0680 | $0.0546 | $0.0680 | $0.0452200 |
| 2025-01-09 | $0.0546 | $0.0421800 | $0.0551 | $0.0399300 |
| 2025-01-10 | $0.0421800 | $0.0601 | $0.0601 | $0.0413500 |
| 2025-01-11 | $0.0601 | $0.0562 | $0.0685 | $0.0558 |
| 2025-01-12 | $0.0562 | $0.0535 | $0.0594 | $0.0500 |
| 2025-01-13 | $0.0535 | $0.0605 | $0.0672 | $0.0430800 |
| 2025-01-14 | $0.0605 | $0.0671 | $0.0713 | $0.0595 |
| 2025-01-15 | $0.0671 | $0.0695 | $0.0835 | $0.0620 |
| 2025-01-16 | $0.0695 | $0.0693 | $0.0835 | $0.0692 |
| 2025-01-17 | $0.0693 | $0.0768 | $0.0869 | $0.0693 |
| 2025-01-18 | $0.0768 | $0.0634 | $0.0769 | $0.0532 |
| 2025-01-19 | $0.0634 | $0.0583 | $0.0941 | $0.0550 |
| 2025-01-20 | $0.0583 | $0.0613 | $0.0759 | $0.0526 |
| 2025-01-21 | $0.0613 | $0.0571 | $0.0632 | $0.0530 |
| 2025-01-22 | $0.0571 | $0.0579 | $0.0689 | $0.0560 |
| 2025-01-23 | $0.0579 | $0.0530 | $0.0594 | $0.0525 |
| 2025-01-24 | $0.0530 | $0.0459700 | $0.0560 | $0.0459600 |
| 2025-01-25 | $0.0459700 | $0.0426400 | $0.0487900 | $0.0409400 |
| 2025-01-26 | $0.0426400 | $0.0399900 | $0.0566 | $0.0399800 |
| 2025-01-27 | $0.0399900 | $0.0457100 | $0.0497000 | $0.0317600 |
| 2025-01-28 | $0.0457100 | $0.0402400 | $0.0494600 | $0.0377500 |
| 2025-01-29 | $0.0402400 | $0.0385100 | $0.0437200 | $0.0355300 |
| 2025-01-30 | $0.0385100 | $0.0406800 | $0.0461700 | $0.0365100 |
| 2025-01-31 | $0.0406800 | $0.0344300 | $0.0434800 | $0.0316400 |
| 2025-02-01 | $0.0344300 | $0.0259300 | $0.0346200 | $0.0231500 |
| 2025-02-02 | $0.0259300 | $0.0189800 | $0.0306800 | $0.0166700 |
| 2025-02-03 | $0.0189800 | $0.0302900 | $0.0306100 | $0.0164100 |
| 2025-02-04 | $0.0302900 | $0.0277800 | $0.0331200 | $0.0253600 |
| 2025-02-05 | $0.0277800 | $0.0222800 | $0.0287500 | $0.0215200 |
| 2025-02-06 | $0.0222800 | $0.0191000 | $0.0251900 | $0.0151500 |
| 2025-02-07 | $0.0191000 | $0.0194500 | $0.0245300 | $0.0186400 |
| 2025-02-08 | $0.0194500 | $0.0206600 | $0.0223200 | $0.0167200 |
| 2025-02-09 | $0.0206600 | $0.0187100 | $0.0229500 | $0.0181700 |
| 2025-02-10 | $0.0187100 | $0.0213600 | $0.0213900 | $0.0159400 |
| 2025-02-11 | $0.0213600 | $0.0178800 | $0.0235700 | $0.0176200 |
| 2025-02-12 | $0.0178800 | $0.0182300 | $0.0195700 | $0.0163800 |
| 2025-02-13 | $0.0182300 | $0.0186500 | $0.0199000 | $0.0174700 |
| 2025-02-14 | $0.0186500 | $0.0189800 | $0.0217900 | $0.0174100 |
| 2025-02-15 | $0.0189800 | $0.0186800 | $0.0201000 | $0.0167500 |
| 2025-02-16 | $0.0186800 | $0.0171000 | $0.0187100 | $0.0164100 |
| 2025-02-17 | $0.0171000 | $0.0155200 | $0.0190700 | $0.0150100 |
| 2025-02-18 | $0.0155200 | $0.0127100 | $0.0155400 | $0.0118300 |
| 2025-02-19 | $0.0127100 | $0.0128000 | $0.0141300 | $0.0109700 |
| 2025-02-20 | $0.0128000 | $0.0148500 | $0.0157900 | $0.0125800 |
| 2025-02-21 | $0.0161400 | $0.0133000 | $0.0364900 | $0.0130000 |
| 2025-02-22 | $0.0130000 | $0.0142600 | $0.0146900 | $0.0120800 |
| 2025-02-23 | $0.0142600 | $0.0131200 | $0.0145400 | $0.0118700 |
| 2025-02-24 | $0.0131200 | $0.009895 | $0.0131500 | $0.009528 |
| 2025-02-25 | $0.009895 | $0.0119200 | $0.0131300 | $0.008999 |
| 2025-02-26 | $0.0119200 | $0.0113800 | $0.0119400 | $0.009541 |
| 2025-02-27 | $0.0113800 | $0.0124000 | $0.0131400 | $0.0111200 |
| 2025-02-28 | $0.0124000 | $0.0138200 | $0.0138700 | $0.0105200 |
| 2025-03-01 | $0.0138200 | $0.0134900 | $0.0139400 | $0.0123800 |
| 2025-03-02 | $0.0134900 | $0.0199900 | $0.0220400 | $0.0129300 |
| 2025-03-03 | $0.0199900 | $0.0142300 | $0.0200000 | $0.0140300 |
| 2025-03-04 | $0.0142300 | $0.0145900 | $0.0173100 | $0.0116300 |
| 2025-03-05 | $0.0145900 | $0.0144300 | $0.0160800 | $0.0133700 |
| 2025-03-06 | $0.0144300 | $0.0156500 | $0.0164100 | $0.0143900 |
| 2025-03-07 | $0.0156500 | $0.0138500 | $0.0161700 | $0.0132200 |
| 2025-03-08 | $0.0138500 | $0.0115800 | $0.0138700 | $0.0111300 |
| 2025-03-09 | $0.0115800 | $0.009006 | $0.0129400 | $0.008999 |
| 2025-03-10 | $0.009006 | $0.008660 | $0.0100700 | $0.007528 |
| 2025-03-11 | $0.008660 | $0.0099220 | $0.0113400 | $0.007248 |
| 2025-03-12 | $0.0112000 | $0.0116900 | $0.0145000 | $0.0102400 |
| 2025-03-13 | $0.0115900 | $0.009509 | $0.0118500 | $0.008456 |
| 2025-03-14 | $0.009509 | $0.0099800 | $0.0108800 | $0.008902 |
| 2025-03-15 | $0.0099800 | $0.0105600 | $0.0114400 | $0.009390 |
| 2025-03-16 | $0.0105600 | $0.009515 | $0.0112300 | $0.008915 |
| 2025-03-17 | $0.009515 | $0.009726 | $0.0104900 | $0.008928 |
| 2025-03-18 | $0.009726 | $0.009511 | $0.0106000 | $0.008900 |
| 2025-03-19 | $0.009511 | $0.0114300 | $0.0119300 | $0.009056 |
| 2025-03-20 | $0.0114300 | $0.0107300 | $0.0120200 | $0.0101200 |
| 2025-03-21 | $0.0107300 | $0.0104900 | $0.0112800 | $0.0100100 |
| 2025-03-22 | $0.0109000 | $0.0114800 | $0.0117500 | $0.0100100 |
| 2025-03-23 | $0.0114800 | $0.0105600 | $0.0123500 | $0.0105600 |
| 2025-03-24 | $0.0105600 | $0.0131600 | $0.0170700 | $0.0101800 |
| 2025-03-25 | $0.0127000 | $0.0141200 | $0.0153700 | $0.0121600 |
| 2025-03-26 | $0.0141200 | $0.0141800 | $0.0170100 | $0.0126300 |
| 2025-03-27 | $0.0141800 | $0.0141900 | $0.0142000 | $0.0133100 |
| 2025-03-28 | $0.0141900 | $0.0120000 | $0.0142000 | $0.0107900 |
| 2025-03-29 | $0.0120000 | $0.0106400 | $0.0121800 | $0.0103000 |
| 2025-03-30 | $0.0106400 | $0.0113200 | $0.0115300 | $0.0106500 |
| 2025-03-31 | $0.0113200 | $0.0117700 | $0.0123400 | $0.0106200 |
| 2025-04-01 | $0.0117700 | $0.0131900 | $0.0137900 | $0.0114100 |
| 2025-04-02 | $0.0131900 | $0.0124600 | $0.0140000 | $0.0109400 |
| 2025-04-03 | $0.0124600 | $0.0122400 | $0.0127900 | $0.0107200 |
| 2025-04-04 | $0.0122400 | $0.0130600 | $0.0138800 | $0.0117500 |
| 2025-04-05 | $0.0130600 | $0.0121800 | $0.0133700 | $0.0116500 |
| 2025-04-06 | $0.0121800 | $0.009355 | $0.0125300 | $0.009314 |
| 2025-04-07 | $0.009355 | $0.0105300 | $0.0115800 | $0.007853 |
| 2025-04-08 | $0.0105300 | $0.0102300 | $0.0117900 | $0.009393 |
| 2025-04-09 | $0.0102300 | $0.0117700 | $0.0124200 | $0.008912 |
| 2025-04-10 | $0.0117700 | $0.0120000 | $0.0129700 | $0.0110400 |
| 2025-04-11 | $0.0120000 | $0.0125700 | $0.0135600 | $0.0111800 |
| 2025-04-12 | $0.0125100 | $0.0155600 | $0.0168600 | $0.0123200 |
| 2025-04-13 | $0.0141100 | $0.0132900 | $0.0143000 | $0.0125200 |
| 2025-04-14 | $0.0132900 | $0.0143200 | $0.0154600 | $0.0127000 |
| 2025-04-15 | $0.0143200 | $0.0119100 | $0.0149400 | $0.0117700 |
| 2025-04-16 | $0.0119100 | $0.0135400 | $0.0142500 | $0.0118700 |
| 2025-04-17 | $0.0135400 | $0.0155100 | $0.0156400 | $0.0127300 |
| 2025-04-18 | $0.0155100 | $0.0168400 | $0.0168700 | $0.0145200 |
| 2025-04-19 | $0.0173100 | $0.0192700 | $0.0222000 | $0.0165100 |
| 2025-04-20 | $0.0192700 | $0.0223100 | $0.0261500 | $0.0192700 |
| 2025-04-21 | $0.0208600 | $0.0196900 | $0.0251900 | $0.0181000 |
| 2025-04-22 | $0.0196900 | $0.0276000 | $0.0276200 | $0.0181800 |
| 2025-04-23 | $0.0276000 | $0.0272600 | $0.0315200 | $0.0264500 |
| 2025-04-24 | $0.0272600 | $0.0269800 | $0.0288500 | $0.0231300 |
| 2025-04-25 | $0.0269800 | $0.0255200 | $0.0335700 | $0.0254000 |
| 2025-04-26 | $0.0255200 | $0.0253800 | $0.0274400 | $0.0237300 |
| 2025-04-27 | $0.0253800 | $0.0261800 | $0.0267000 | $0.0242800 |
| 2025-04-28 | $0.0261800 | $0.0223300 | $0.0266100 | $0.0221100 |
| 2025-04-29 | $0.0223300 | $0.0218800 | $0.0267000 | $0.0214000 |
| 2025-04-30 | $0.0218800 | $0.0222200 | $0.0234900 | $0.0200500 |
| 2025-05-01 | $0.0222200 | $0.0220200 | $0.0246900 | $0.0208200 |
| 2025-05-02 | $0.0220200 | $0.0203800 | $0.0241900 | $0.0192500 |
| 2025-05-03 | $0.0203800 | $0.0183600 | $0.0207300 | $0.0180300 |
| 2025-05-04 | $0.0183600 | $0.0182900 | $0.0198600 | $0.0174400 |
| 2025-05-05 | $0.0182900 | $0.0185900 | $0.0198400 | $0.0175200 |
| 2025-05-06 | $0.0185900 | $0.0185200 | $0.0190100 | $0.0173800 |
| 2025-05-07 | $0.0185200 | $0.0177600 | $0.0205800 | $0.0177100 |
| 2025-05-08 | $0.0177600 | $0.0214300 | $0.0214500 | $0.0176200 |
| 2025-05-09 | $0.0214300 | $0.0232500 | $0.0239300 | $0.0206000 |
| 2025-05-10 | $0.0232500 | $0.0264400 | $0.0265100 | $0.0214900 |
| 2025-05-11 | $0.0285900 | $0.0257500 | $0.0295200 | $0.0221600 |
| 2025-05-12 | $0.0243500 | $0.0262800 | $0.0307900 | $0.0242600 |
| 2025-05-13 | $0.0262800 | $0.0262700 | $0.0276800 | $0.0231900 |
| 2025-05-14 | $0.0262700 | $0.0217300 | $0.0263100 | $0.0213800 |
| 2025-05-15 | $0.0217300 | $0.0179000 | $0.0235200 | $0.0177900 |
| 2025-05-16 | $0.0179000 | $0.0183300 | $0.0205600 | $0.0178800 |
| 2025-05-17 | $0.0183300 | $0.0181200 | $0.0198700 | $0.0179200 |
| 2025-05-18 | $0.0181200 | $0.0188700 | $0.0210100 | $0.0180800 |
| 2025-05-19 | $0.0188700 | $0.0182400 | $0.0191900 | $0.0178500 |
| 2025-05-20 | $0.0182400 | $0.0181100 | $0.0194800 | $0.0178300 |
| 2025-05-21 | $0.0181100 | $0.0199100 | $0.0214200 | $0.0181000 |
| 2025-05-22 | $0.0203800 | $0.0204200 | $0.0227000 | $0.0156800 |
| 2025-05-23 | $0.0203000 | $0.0179200 | $0.0206100 | $0.0178000 |
| 2025-05-24 | $0.0179200 | $0.0172500 | $0.0180900 | $0.0172500 |
| 2025-05-25 | $0.0172500 | $0.0173100 | $0.0180600 | $0.0155900 |
| 2025-05-26 | $0.0173100 | $0.0163400 | $0.0185000 | $0.0157200 |
| 2025-05-27 | $0.0163400 | $0.0170100 | $0.0176300 | $0.0151800 |
| 2025-05-28 | $0.0170100 | $0.0166900 | $0.0184000 | $0.0144800 |
| 2025-05-29 | $0.0166900 | $0.0159300 | $0.0176100 | $0.0145000 |
| 2025-05-30 | $0.0159300 | $0.0144100 | $0.0165000 | $0.0144100 |
| 2025-05-31 | $0.0144100 | $0.0148600 | $0.0149100 | $0.0132800 |
| 2025-06-01 | $0.0148600 | $0.0140500 | $0.0148900 | $0.0130700 |
| 2025-06-02 | $0.0140500 | $0.0143300 | $0.0143800 | $0.0134700 |
| 2025-06-03 | $0.0143300 | $0.0148800 | $0.0155700 | $0.0142900 |
| 2025-06-04 | $0.0148800 | $0.0158500 | $0.0177800 | $0.0140200 |
| 2025-06-05 | $0.0158500 | $0.0141500 | $0.0159300 | $0.0139700 |
| 2025-06-06 | $0.0141500 | $0.0158100 | $0.0169000 | $0.0141100 |
| 2025-06-07 | $0.0158100 | $0.0163500 | $0.0167700 | $0.0156200 |
| 2025-06-08 | $0.0163500 | $0.0165700 | $0.0170000 | $0.0153100 |
| 2025-06-09 | $0.0165700 | $0.0170900 | $0.0172000 | $0.0157100 |
| 2025-06-10 | $0.0170900 | $0.0190300 | $0.0190900 | $0.0160900 |
| 2025-06-11 | $0.0200700 | $0.0198000 | $0.0262500 | $0.0176500 |
| 2025-06-12 | $0.0198000 | $0.0254500 | $0.0440000 | $0.0188100 |
| 2025-06-13 | $0.0254500 | $0.0270000 | $0.0349400 | $0.0221200 |
| 2025-06-14 | $0.0270000 | $0.0228700 | $0.0280200 | $0.0206200 |
| 2025-06-15 | $0.0228700 | $0.0240800 | $0.0269200 | $0.0212000 |
| 2025-06-16 | $0.0239800 | $0.0214900 | $0.0254000 | $0.0213800 |
| 2025-06-17 | $0.0220300 | $0.0204800 | $0.0226700 | $0.0180600 |
| 2025-06-18 | $0.0195700 | $0.0206000 | $0.0214100 | $0.0181100 |
| 2025-06-19 | $0.0207600 | $0.0195000 | $0.0233000 | $0.0190200 |
| 2025-06-20 | $0.0194400 | $0.0175200 | $0.0201500 | $0.0169300 |
| 2025-06-21 | $0.0175200 | $0.0160800 | $0.0189100 | $0.0152800 |
| 2025-06-22 | $0.0160800 | $0.0155900 | $0.0168000 | $0.0147100 |
| 2025-06-23 | $0.0155900 | $0.0202700 | $0.0208100 | $0.0155600 |
| 2025-06-24 | $0.0202700 | $0.0202800 | $0.0220800 | $0.0193400 |
| 2025-06-25 | $0.0202800 | $0.0182800 | $0.0208900 | $0.0181600 |
| 2025-06-26 | $0.0182800 | $0.0186900 | $0.0190000 | $0.0182300 |
| 2025-06-27 | $0.0186900 | $0.0186200 | $0.0193300 | $0.0183600 |
| 2025-06-28 | $0.0186200 | $0.0199000 | $0.0202900 | $0.0184500 |
| 2025-06-29 | $0.0210100 | $0.0221100 | $0.0230000 | $0.0180900 |
| 2025-06-30 | $0.0215800 | $0.0194400 | $0.0219500 | $0.0193000 |
| 2025-07-01 | $0.0194400 | $0.0189000 | $0.0203500 | $0.0189000 |
| 2025-07-02 | $0.0189000 | $0.0197400 | $0.0202100 | $0.0188800 |
| 2025-07-03 | $0.0197400 | $0.0202600 | $0.0204200 | $0.0195600 |
| Paar | Vahetus |
|---|---|
| SIGMA/USDT | bitmart |
| SIGMA/USDT | coinex |
| SIGMA/EUR | kraken |
| SIGMA/USD | kraken |
| SIGMA/USDT | lbank |
| SIGMA/USDT | mexc |
| SIGMA/USDT | poloniex |
| SIGMA/USDT | xtpub |
