Identifier on Kraken: SIGMAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-27 |
0.0270 USD |
851,755.2080 SIGMA |
0.0267 USD |
0.0254 USD |
0.0290 USD |
0.0273 USD |
| 2025-04-26 |
0.0269 USD |
1,279,005.4076 SIGMA |
0.0282 USD |
0.0251 USD |
0.0316 USD |
0.0268 USD |
| 2025-04-25 |
0.0291 USD |
752,870.4974 SIGMA |
0.0292 USD |
0.0253 USD |
0.0330 USD |
0.0289 USD |
| 2025-04-24 |
0.0283 USD |
1,693,358.2662 SIGMA |
0.0301 USD |
0.0248 USD |
0.0320 USD |
0.0301 USD |
| 2025-04-23 |
0.0301 USD |
2,581,887.3494 SIGMA |
0.0288 USD |
0.0260 USD |
0.0339 USD |
0.0295 USD |
| 2025-04-22 |
0.0265 USD |
3,076,056.6603 SIGMA |
0.0195 USD |
0.0191 USD |
0.0364 USD |
0.0275 USD |
| 2025-04-21 |
0.0223 USD |
3,308,166.7663 SIGMA |
0.0223 USD |
0.0186 USD |
0.0262 USD |
0.0200 USD |
| 2025-04-20 |
0.0215 USD |
2,129,849.4363 SIGMA |
0.0193 USD |
0.0193 USD |
0.0262 USD |
0.0217 USD |
| 2025-04-19 |
0.0194 USD |
2,766,747.3388 SIGMA |
0.0168 USD |
0.0165 USD |
0.0221 USD |
0.0215 USD |
| 2025-04-18 |
0.0163 USD |
513,375.1749 SIGMA |
0.0155 USD |
0.0147 USD |
0.0175 USD |
0.0169 USD |
| 2025-04-17 |
0.0153 USD |
925,950.6034 SIGMA |
0.0142 USD |
0.0132 USD |
0.0175 USD |
0.0164 USD |
| 2025-04-16 |
0.0135 USD |
456,455.6607 SIGMA |
0.0125 USD |
0.0123 USD |
0.0149 USD |
0.0141 USD |
| 2025-04-15 |
0.0141 USD |
730,297.1416 SIGMA |
0.0143 USD |
0.0130 USD |
0.0159 USD |
0.0135 USD |
| 2025-04-14 |
0.0150 USD |
392,099.6874 SIGMA |
0.0137 USD |
0.0137 USD |
0.0164 USD |
0.0144 USD |
| 2025-04-13 |
0.0141 USD |
437,329.2259 SIGMA |
0.0149 USD |
0.0137 USD |
0.0152 USD |
0.0137 USD |
| 2025-04-12 |
0.0142 USD |
1,207,455.6369 SIGMA |
0.0129 USD |
0.0123 USD |
0.0168 USD |
0.0156 USD |
| 2025-04-11 |
0.0128 USD |
1,300,038.5062 SIGMA |
0.0121 USD |
0.0121 USD |
0.0128 USD |
0.0127 USD |
| 2025-04-10 |
0.0123 USD |
261,551.0929 SIGMA |
0.0124 USD |
0.0115 USD |
0.0130 USD |
0.0124 USD |
| 2025-04-09 |
0.0118 USD |
551,030.8964 SIGMA |
0.0104 USD |
0.0098 USD |
0.0135 USD |
0.0124 USD |
| 2025-04-08 |
0.0111 USD |
490,161.6671 SIGMA |
0.0115 USD |
0.0104 USD |
0.0124 USD |
0.0104 USD |
| 2025-04-07 |
0.0106 USD |
1,329,586.5589 SIGMA |
0.0103 USD |
0.0088 USD |
0.0125 USD |
0.0111 USD |
| 2025-04-06 |
0.0114 USD |
1,026,721.2066 SIGMA |
0.0126 USD |
0.0103 USD |
0.0131 USD |
0.0103 USD |
| 2025-04-05 |
0.0125 USD |
313,537.5308 SIGMA |
0.0141 USD |
0.0117 USD |
0.0141 USD |
0.0126 USD |
| 2025-04-04 |
0.0130 USD |
538,437.3098 SIGMA |
0.0133 USD |
0.0125 USD |
0.0140 USD |
0.0134 USD |
| 2025-04-03 |
0.0126 USD |
82,979.4371 SIGMA |
0.0123 USD |
0.0117 USD |
0.0132 USD |
0.0128 USD |
| 2025-04-02 |
0.0132 USD |
643,177.5363 SIGMA |
0.0135 USD |
0.0125 USD |
0.0144 USD |
0.0126 USD |
| 2025-04-01 |
0.0124 USD |
717,928.0131 SIGMA |
0.0127 USD |
0.0115 USD |
0.0138 USD |
0.0121 USD |
| 2025-03-31 |
0.0120 USD |
590,484.3251 SIGMA |
0.0120 USD |
0.0106 USD |
0.0128 USD |
0.0116 USD |
| 2025-03-30 |
0.0115 USD |
27,046.2351 SIGMA |
0.0109 USD |
0.0108 USD |
0.0116 USD |
0.0112 USD |
| 2025-03-29 |
0.0114 USD |
390,351.0396 SIGMA |
0.0125 USD |
0.0106 USD |
0.0125 USD |
0.0116 USD |
| 2025-03-28 |
0.0127 USD |
1,673,377.0594 SIGMA |
0.0140 USD |
0.0115 USD |
0.0147 USD |
0.0124 USD |
| 2025-03-27 |
0.0145 USD |
430,666.9991 SIGMA |
0.0146 USD |
0.0133 USD |
0.0156 USD |
0.0134 USD |
| 2025-03-26 |
0.0156 USD |
2,739,145.1018 SIGMA |
0.0150 USD |
0.0133 USD |
0.0180 USD |
0.0140 USD |
| 2025-03-25 |
0.0141 USD |
1,592,517.2405 SIGMA |
0.0132 USD |
0.0123 USD |
0.0156 USD |
0.0145 USD |
| 2025-03-24 |
0.0137 USD |
3,692,534.8616 SIGMA |
0.0108 USD |
0.0102 USD |
0.0171 USD |
0.0136 USD |
| 2025-03-23 |
0.0113 USD |
798,237.7506 SIGMA |
0.0110 USD |
0.0106 USD |
0.0124 USD |
0.0110 USD |
| 2025-03-22 |
0.0106 USD |
492,170.9420 SIGMA |
0.0103 USD |
0.0100 USD |
0.0118 USD |
0.0117 USD |