Identifier on Kraken: SIGMAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
0.0248 USD |
1,282,619.0779 SIGMA |
0.0248 USD |
0.0235 USD |
0.0269 USD |
0.0245 USD |
| 2025-06-15 |
0.0233 USD |
1,477,865.4578 SIGMA |
0.0229 USD |
0.0212 USD |
0.0259 USD |
0.0247 USD |
| 2025-06-14 |
0.0251 USD |
2,698,713.7884 SIGMA |
0.0272 USD |
0.0224 USD |
0.0280 USD |
0.0229 USD |
| 2025-06-13 |
0.0247 USD |
3,620,559.2767 SIGMA |
0.0267 USD |
0.0221 USD |
0.0279 USD |
0.0245 USD |
| 2025-06-12 |
0.0286 USD |
2,133,711.9018 SIGMA |
0.0204 USD |
0.0188 USD |
0.0440 USD |
0.0375 USD |
| 2025-06-11 |
0.0218 USD |
3,335,060.5746 SIGMA |
0.0201 USD |
0.0177 USD |
0.0263 USD |
0.0212 USD |
| 2025-06-10 |
0.0174 USD |
125,716.4839 SIGMA |
0.0169 USD |
0.0163 USD |
0.0187 USD |
0.0173 USD |
| 2025-06-09 |
0.0165 USD |
77,127.6702 SIGMA |
0.0165 USD |
0.0164 USD |
0.0172 USD |
0.0169 USD |
| 2025-06-08 |
0.0167 USD |
283,870.0354 SIGMA |
0.0167 USD |
0.0159 USD |
0.0173 USD |
0.0165 USD |
| 2025-06-07 |
0.0168 USD |
139,883.9411 SIGMA |
0.0170 USD |
0.0163 USD |
0.0171 USD |
0.0169 USD |
| 2025-06-06 |
0.0159 USD |
394,091.5131 SIGMA |
0.0148 USD |
0.0138 USD |
0.0170 USD |
0.0170 USD |
| 2025-06-05 |
0.0156 USD |
317,179.7764 SIGMA |
0.0157 USD |
0.0144 USD |
0.0165 USD |
0.0144 USD |
| 2025-06-04 |
0.0168 USD |
1,670,047.0975 SIGMA |
0.0147 USD |
0.0145 USD |
0.0194 USD |
0.0173 USD |
| 2025-06-03 |
0.0155 USD |
316,803.1580 SIGMA |
0.0148 USD |
0.0148 USD |
0.0169 USD |
0.0150 USD |
| 2025-06-02 |
0.0143 USD |
558,713.8716 SIGMA |
0.0149 USD |
0.0137 USD |
0.0150 USD |
0.0148 USD |
| 2025-06-01 |
0.0145 USD |
485,396.1656 SIGMA |
0.0146 USD |
0.0137 USD |
0.0155 USD |
0.0143 USD |
| 2025-05-31 |
0.0150 USD |
481,257.3929 SIGMA |
0.0148 USD |
0.0142 USD |
0.0159 USD |
0.0154 USD |
| 2025-05-30 |
0.0164 USD |
163,358.6472 SIGMA |
0.0167 USD |
0.0158 USD |
0.0171 USD |
0.0165 USD |
| 2025-05-29 |
0.0171 USD |
762,960.2932 SIGMA |
0.0165 USD |
0.0165 USD |
0.0182 USD |
0.0165 USD |
| 2025-05-28 |
0.0166 USD |
366,527.1263 SIGMA |
0.0174 USD |
0.0160 USD |
0.0174 USD |
0.0163 USD |
| 2025-05-27 |
0.0167 USD |
1,216,182.0042 SIGMA |
0.0167 USD |
0.0151 USD |
0.0184 USD |
0.0173 USD |
| 2025-05-26 |
0.0180 USD |
977,142.1768 SIGMA |
0.0182 USD |
0.0162 USD |
0.0196 USD |
0.0174 USD |
| 2025-05-25 |
0.0171 USD |
1,109,724.0822 SIGMA |
0.0175 USD |
0.0161 USD |
0.0182 USD |
0.0176 USD |
| 2025-05-24 |
0.0182 USD |
235,256.0151 SIGMA |
0.0180 USD |
0.0175 USD |
0.0191 USD |
0.0183 USD |
| 2025-05-23 |
0.0194 USD |
2,154,198.9251 SIGMA |
0.0204 USD |
0.0185 USD |
0.0217 USD |
0.0192 USD |
| 2025-05-22 |
0.0214 USD |
1,432,952.9712 SIGMA |
0.0200 USD |
0.0199 USD |
0.0218 USD |
0.0218 USD |
| 2025-05-21 |
0.0207 USD |
439,048.9918 SIGMA |
0.0196 USD |
0.0187 USD |
0.0223 USD |
0.0208 USD |
| 2025-05-20 |
0.0189 USD |
762,208.4516 SIGMA |
0.0191 USD |
0.0165 USD |
0.0218 USD |
0.0180 USD |
| 2025-05-19 |
0.0188 USD |
937,301.1400 SIGMA |
0.0198 USD |
0.0175 USD |
0.0201 USD |
0.0190 USD |
| 2025-05-18 |
0.0204 USD |
690,273.8812 SIGMA |
0.0191 USD |
0.0188 USD |
0.0218 USD |
0.0198 USD |
| 2025-05-17 |
0.0199 USD |
425,817.4923 SIGMA |
0.0193 USD |
0.0190 USD |
0.0208 USD |
0.0195 USD |
| 2025-05-16 |
0.0200 USD |
1,282,518.1851 SIGMA |
0.0197 USD |
0.0188 USD |
0.0219 USD |
0.0195 USD |
| 2025-05-15 |
0.0216 USD |
759,344.4763 SIGMA |
0.0228 USD |
0.0201 USD |
0.0237 USD |
0.0205 USD |
| 2025-05-14 |
0.0258 USD |
938,759.4659 SIGMA |
0.0271 USD |
0.0235 USD |
0.0278 USD |
0.0238 USD |
| 2025-05-13 |
0.0272 USD |
814,551.7500 SIGMA |
0.0278 USD |
0.0245 USD |
0.0302 USD |
0.0271 USD |
| 2025-05-12 |
0.0291 USD |
3,260,397.6662 SIGMA |
0.0258 USD |
0.0253 USD |
0.0333 USD |
0.0261 USD |
| 2025-05-11 |
0.0259 USD |
2,313,811.9205 SIGMA |
0.0286 USD |
0.0222 USD |
0.0295 USD |
0.0256 USD |
| 2025-05-10 |
0.0245 USD |
515,709.3727 SIGMA |
0.0240 USD |
0.0234 USD |
0.0249 USD |
0.0234 USD |
| 2025-05-09 |
0.0232 USD |
1,355,865.3424 SIGMA |
0.0218 USD |
0.0213 USD |
0.0248 USD |
0.0227 USD |
| 2025-05-08 |
0.0212 USD |
2,297,202.0551 SIGMA |
0.0190 USD |
0.0180 USD |
0.0223 USD |
0.0221 USD |
| 2025-05-07 |
0.0193 USD |
761,986.4998 SIGMA |
0.0187 USD |
0.0181 USD |
0.0206 USD |
0.0188 USD |
| 2025-05-06 |
0.0189 USD |
243,333.9730 SIGMA |
0.0198 USD |
0.0181 USD |
0.0198 USD |
0.0191 USD |
| 2025-05-05 |
0.0186 USD |
1,380,308.6299 SIGMA |
0.0187 USD |
0.0173 USD |
0.0207 USD |
0.0195 USD |
| 2025-05-04 |
0.0193 USD |
380,477.5973 SIGMA |
0.0202 USD |
0.0185 USD |
0.0206 USD |
0.0190 USD |
| 2025-05-03 |
0.0204 USD |
1,233,513.6123 SIGMA |
0.0216 USD |
0.0182 USD |
0.0224 USD |
0.0202 USD |
| 2025-05-02 |
0.0225 USD |
1,723,480.2772 SIGMA |
0.0236 USD |
0.0206 USD |
0.0248 USD |
0.0213 USD |
| 2025-05-01 |
0.0228 USD |
299,886.9376 SIGMA |
0.0230 USD |
0.0222 USD |
0.0246 USD |
0.0246 USD |
| 2025-04-30 |
0.0229 USD |
784,772.6106 SIGMA |
0.0229 USD |
0.0216 USD |
0.0250 USD |
0.0224 USD |
| 2025-04-29 |
0.0228 USD |
2,087,546.4412 SIGMA |
0.0240 USD |
0.0212 USD |
0.0255 USD |
0.0236 USD |
| 2025-04-28 |
0.0261 USD |
1,458,062.4743 SIGMA |
0.0267 USD |
0.0251 USD |
0.0284 USD |
0.0255 USD |