SIGNA Coin Values SIGNA
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-12-07 | $0.008088 | $0.007595 | $0.008101 | $0.007089 |
2021-12-08 | $0.007595 | $0.008082 | $0.008082 | $0.007577 |
2021-12-09 | $0.008082 | $0.007139 | $0.007615 | $0.006663 |
2021-12-10 | $0.007139 | $0.007050 | $0.007050 | $0.006580 |
2021-12-11 | $0.007079 | $0.006916 | $0.007410 | $0.006422 |
2021-12-12 | $0.006916 | $0.007516 | $0.007516 | $0.007015 |
2021-12-13 | $0.007516 | $0.006542 | $0.007010 | $0.006075 |
2021-12-14 | $0.006542 | $0.006774 | $0.007258 | $0.006290 |
2021-12-15 | $0.006774 | $0.006844 | $0.007333 | $0.006355 |
2021-12-16 | $0.006844 | $0.006669 | $0.007622 | $0.006193 |
2021-12-17 | $0.006669 | $0.007386 | $0.007848 | $0.006463 |
2021-12-18 | $0.007386 | $0.007498 | $0.007498 | $0.007029 |
2021-12-19 | $0.007498 | $0.007472 | $0.007472 | $0.007005 |
2021-12-20 | $0.007472 | $0.006568 | $0.007506 | $0.006568 |
2021-12-21 | $0.006568 | $0.007338 | $0.007338 | $0.006848 |
2021-12-22 | $0.007338 | $0.006806 | $0.007292 | $0.006320 |
2021-12-23 | $0.006806 | $0.007625 | $0.007625 | $0.007116 |
2021-12-24 | $0.007625 | $0.007118 | $0.007626 | $0.007118 |
2021-12-25 | $0.007118 | $0.007060 | $0.007565 | $0.007060 |
2021-12-26 | $0.007060 | $0.007619 | $0.007619 | $0.007111 |
2021-12-27 | $0.007619 | $0.007100 | $0.007607 | $0.007100 |
2021-12-28 | $0.007100 | $0.007130 | $0.007130 | $0.006655 |
2021-12-29 | $0.007130 | $0.006506 | $0.006971 | $0.006506 |
2021-12-30 | $0.006506 | $0.006127 | $0.006598 | $0.005184 |
2021-12-31 | $0.006127 | $0.006006 | $0.006006 | $0.005544 |
2022-01-01 | $0.006006 | $0.006206 | $0.006683 | $0.005728 |
2022-01-02 | $0.006206 | $0.006623 | $0.006623 | $0.006150 |
2022-01-03 | $0.006623 | $0.006503 | $0.006503 | $0.006039 |
2022-01-04 | $0.006503 | $0.006415 | $0.006415 | $0.005957 |
2022-01-05 | $0.006415 | $0.006081 | $0.006081 | $0.005646 |
2022-01-06 | $0.006081 | $0.005602 | $0.006033 | $0.005171 |
2022-01-07 | $0.005602 | $0.0049850 | $0.005401 | $0.0045700 |
2022-01-08 | $0.0049850 | $0.0041690 | $0.005002 | $0.0037520 |
2022-01-09 | $0.0041690 | $0.0041870 | $0.0041870 | $0.0037680 |
2022-01-10 | $0.0041870 | $0.0041830 | $0.0041830 | $0.0037650 |
2022-01-11 | $0.0041830 | $0.0042740 | $0.0042740 | $0.0038470 |
2022-01-12 | $0.0042740 | $0.0043920 | $0.0043920 | $0.0039530 |
2022-01-13 | $0.0043920 | $0.005961 | $0.005961 | $0.0042580 |
2022-01-14 | $0.005961 | $0.006463 | $0.006463 | $0.005602 |
2022-01-15 | $0.006463 | $0.006894 | $0.006894 | $0.005602 |
2022-01-16 | $0.006894 | $0.007327 | $0.007758 | $0.006034 |
2022-01-17 | $0.007327 | $0.007178 | $0.007600 | $0.006756 |
2022-01-18 | $0.007178 | $0.006780 | $0.007627 | $0.006780 |
2022-01-19 | $0.006780 | $0.007085 | $0.007501 | $0.006668 |
2022-01-20 | $0.007085 | $0.006512 | $0.007732 | $0.006105 |
2022-01-21 | $0.006512 | $0.005470 | $0.006200 | $0.005470 |
2022-01-22 | $0.005470 | $0.005261 | $0.005612 | $0.0045600 |
2022-01-23 | $0.005261 | $0.005806 | $0.006169 | $0.005443 |
2022-01-24 | $0.005806 | $0.006239 | $0.006607 | $0.005872 |
2022-01-25 | $0.006239 | $0.005916 | $0.006656 | $0.005916 |
2022-01-26 | $0.005916 | $0.005893 | $0.006629 | $0.005893 |
2022-01-27 | $0.005893 | $0.005578 | $0.005950 | $0.005578 |
2022-01-28 | $0.005578 | $0.005284 | $0.006039 | $0.005284 |
2022-01-29 | $0.005284 | $0.005728 | $0.005728 | $0.005346 |
2022-01-30 | $0.005728 | $0.005307 | $0.005686 | $0.0049280 |
2022-01-31 | $0.005307 | $0.005389 | $0.005774 | $0.005389 |
2022-02-01 | $0.005389 | $0.005421 | $0.005808 | $0.005034 |
2022-02-02 | $0.005421 | $0.005538 | $0.005538 | $0.0047990 |
2022-02-03 | $0.005538 | $0.005599 | $0.005599 | $0.005226 |
2022-02-04 | $0.005599 | $0.005407 | $0.006654 | $0.005407 |
2022-02-05 | $0.005407 | $0.005799 | $0.005799 | $0.005384 |
2022-02-06 | $0.005799 | $0.005938 | $0.006362 | $0.005089 |
2022-02-07 | $0.005938 | $0.006579 | $0.007018 | $0.006141 |
2022-02-08 | $0.006579 | $0.007053 | $0.007053 | $0.006171 |
2022-02-09 | $0.007053 | $0.007108 | $0.007108 | $0.006219 |
2022-02-10 | $0.007108 | $0.009577 | $0.0117500 | $0.006094 |
2022-02-11 | $0.009577 | $0.0127200 | $0.0156900 | $0.009328 |
2022-02-12 | $0.0127200 | $0.0126700 | $0.0152100 | $0.0122500 |
2022-02-13 | $0.0126700 | $0.0117800 | $0.0126200 | $0.0109400 |
2022-02-14 | $0.0117800 | $0.009787 | $0.0119100 | $0.009787 |
2022-02-15 | $0.009787 | $0.0102500 | $0.0111400 | $0.009807 |
2022-02-16 | $0.0102500 | $0.0105400 | $0.0109700 | $0.0101000 |
2022-02-17 | $0.0105400 | $0.009325 | $0.009731 | $0.008920 |
2022-02-18 | $0.009325 | $0.008399 | $0.009599 | $0.008399 |
2022-02-19 | $0.008399 | $0.008021 | $0.008824 | $0.008021 |
2022-02-20 | $0.008021 | $0.007679 | $0.008063 | $0.006912 |
2022-02-21 | $0.007679 | $0.007407 | $0.007778 | $0.007037 |
2022-02-22 | $0.007407 | $0.007271 | $0.008419 | $0.006888 |
2022-02-23 | $0.007271 | $0.007454 | $0.008572 | $0.006709 |
2022-02-24 | $0.007454 | $0.007671 | $0.008054 | $0.006904 |
2022-02-25 | $0.007671 | $0.007848 | $0.007848 | $0.007063 |
2022-02-26 | $0.007848 | $0.007044 | $0.007827 | $0.007044 |
2022-02-27 | $0.007044 | $0.007543 | $0.007543 | $0.005657 |
2022-02-28 | $0.007543 | $0.008206 | $0.008638 | $0.007342 |
2022-03-01 | $0.008206 | $0.007109 | $0.008441 | $0.006664 |
2022-03-02 | $0.007109 | $0.006590 | $0.007908 | $0.006590 |
2022-03-03 | $0.006590 | $0.006796 | $0.007221 | $0.006371 |
2022-03-04 | $0.006796 | $0.006656 | $0.006656 | $0.006265 |
2022-03-05 | $0.006656 | $0.006699 | $0.006699 | $0.006305 |
2022-03-06 | $0.006699 | $0.006533 | $0.006533 | $0.006149 |
2022-03-07 | $0.006533 | $0.006085 | $0.006465 | $0.006085 |
2022-03-08 | $0.006085 | $0.006975 | $0.007362 | $0.006200 |
2022-03-09 | $0.006975 | $0.006294 | $0.007553 | $0.006294 |
2022-03-10 | $0.006294 | $0.006311 | $0.007100 | $0.005917 |
2022-03-11 | $0.006311 | $0.005811 | $0.006586 | $0.005424 |
2022-03-12 | $0.005811 | $0.005821 | $0.006597 | $0.005821 |
2022-03-13 | $0.005821 | $0.006047 | $0.006047 | $0.005669 |
2022-03-14 | $0.006047 | $0.006351 | $0.006748 | $0.005954 |
2022-03-15 | $0.006351 | $0.005897 | $0.006290 | $0.005504 |
2022-03-16 | $0.005897 | $0.006170 | $0.006581 | $0.005759 |
2022-03-17 | $0.006170 | $0.005734 | $0.006144 | $0.005734 |
2022-03-18 | $0.005734 | $0.006269 | $0.006269 | $0.005851 |
2022-03-19 | $0.006269 | $0.005913 | $0.006335 | $0.005913 |
2022-03-20 | $0.005913 | $0.005774 | $0.006186 | $0.005774 |
2022-03-21 | $0.005774 | $0.006157 | $0.006157 | $0.005336 |
2022-03-22 | $0.006157 | $0.005933 | $0.006357 | $0.005509 |
2022-03-23 | $0.005933 | $0.006436 | $0.006436 | $0.005578 |
2022-03-24 | $0.006436 | $0.005721 | $0.006601 | $0.005721 |
2022-03-25 | $0.005721 | $0.006206 | $0.006650 | $0.005763 |
2022-03-26 | $0.006206 | $0.006681 | $0.006681 | $0.005791 |
2022-03-27 | $0.006681 | $0.007495 | $0.008432 | $0.007026 |
2022-03-28 | $0.007495 | $0.007069 | $0.008012 | $0.007069 |
2022-03-29 | $0.007069 | $0.007117 | $0.007117 | $0.006642 |
2022-03-30 | $0.007117 | $0.007058 | $0.007529 | $0.006588 |
2022-03-31 | $0.007058 | $0.006828 | $0.007284 | $0.006373 |
2022-04-01 | $0.006828 | $0.006945 | $0.007408 | $0.006482 |
2022-04-02 | $0.006945 | $0.006873 | $0.007332 | $0.006415 |
2022-04-03 | $0.006873 | $0.007426 | $0.007426 | $0.006962 |
2022-04-04 | $0.007426 | $0.006991 | $0.007457 | $0.006059 |
2022-04-05 | $0.006991 | $0.006825 | $0.007280 | $0.006370 |
2022-04-06 | $0.006825 | $0.006771 | $0.006827 | $0.006754 |
2022-04-07 | $0.006477 | $0.006085 | $0.006520 | $0.006085 |
2022-04-08 | $0.006085 | $0.005496 | $0.006341 | $0.005496 |
2022-04-09 | $0.005496 | $0.005988 | $0.006415 | $0.005560 |
2022-04-10 | $0.005988 | $0.006323 | $0.006323 | $0.005480 |
2022-04-11 | $0.006323 | $0.005931 | $0.005931 | $0.005140 |
2022-04-12 | $0.005931 | $0.006013 | $0.006013 | $0.006013 |
2022-04-13 | $0.006013 | $0.005761 | $0.006173 | $0.005350 |
2022-04-14 | $0.005761 | $0.005593 | $0.005593 | $0.005194 |
2022-04-15 | $0.005593 | $0.005273 | $0.005679 | $0.005273 |
2022-04-16 | $0.005273 | $0.005251 | $0.005251 | $0.005251 |
2022-04-17 | $0.005251 | $0.005556 | $0.005556 | $0.005159 |
2022-04-18 | $0.005556 | $0.006530 | $0.006530 | $0.005714 |
2022-04-19 | $0.006530 | $0.006226 | $0.006641 | $0.005811 |
2022-04-20 | $0.006226 | $0.005793 | $0.006206 | $0.005793 |
2022-04-21 | $0.005793 | $0.006074 | $0.006074 | $0.005669 |
2022-04-22 | $0.006074 | $0.005163 | $0.005957 | $0.005163 |
2022-04-23 | $0.005163 | $0.005522 | $0.005522 | $0.005128 |
2022-04-24 | $0.005522 | $0.005525 | $0.005920 | $0.005131 |
2022-04-25 | $0.005525 | $0.006066 | $0.007279 | $0.005661 |
2022-04-26 | $0.006066 | $0.005336 | $0.006099 | $0.005336 |
2022-04-27 | $0.005336 | $0.005495 | $0.006280 | $0.005495 |
2022-04-28 | $0.005495 | $0.005167 | $0.005565 | $0.005167 |
2022-04-29 | $0.005167 | $0.005017 | $0.005403 | $0.005017 |
2022-04-30 | $0.005017 | $0.0048950 | $0.005271 | $0.0048950 |
2022-05-01 | $0.0048950 | $0.005002 | $0.005387 | $0.005002 |
2022-05-02 | $0.005002 | $0.005392 | $0.005392 | $0.005007 |
2022-05-03 | $0.005392 | $0.0049040 | $0.005282 | $0.0049040 |
2022-05-04 | $0.0049040 | $0.005158 | $0.005555 | $0.005158 |
2022-05-05 | $0.005158 | $0.005117 | $0.005117 | $0.0043860 |
2022-05-06 | $0.005117 | $0.005041 | $0.005041 | $0.0043210 |
2022-05-07 | $0.005041 | $0.0049660 | $0.0049660 | $0.0046110 |
2022-05-08 | $0.0049660 | $0.0044240 | $0.0047650 | $0.0044240 |
2022-05-09 | $0.0044240 | $0.0042110 | $0.0042110 | $0.0039100 |
2022-05-10 | $0.0042110 | $0.0040320 | $0.0043420 | $0.0040320 |
2022-05-11 | $0.0040320 | $0.0034820 | $0.0040620 | $0.0034820 |
2022-05-12 | $0.0034820 | $0.0031810 | $0.0037590 | $0.0031810 |
2022-05-13 | $0.0031810 | $0.0038020 | $0.0038020 | $0.0032170 |
2022-05-14 | $0.0038020 | $0.0033060 | $0.0039070 | $0.0033060 |
2022-05-15 | $0.0033060 | $0.0034430 | $0.0040680 | $0.0034430 |
2022-05-16 | $0.0034430 | $0.0032820 | $0.0035810 | $0.0032820 |
2022-05-17 | $0.0032820 | $0.0033460 | $0.0036500 | $0.0033460 |
2022-05-18 | $0.0033460 | $0.0031530 | $0.0034400 | $0.0028670 |
2022-05-19 | $0.0031530 | $0.0033310 | $0.0036340 | $0.0033310 |
2022-05-20 | $0.0033310 | $0.0035000 | $0.0035000 | $0.0032080 |
2022-05-21 | $0.0035000 | $0.0035290 | $0.0035290 | $0.0032350 |
2022-05-22 | $0.0035290 | $0.0030260 | $0.0036320 | $0.0030260 |
2022-05-23 | $0.0030260 | $0.0031980 | $0.0034890 | $0.0029080 |
2022-05-24 | $0.0031980 | $0.0032130 | $0.0032130 | $0.0031930 |
2022-05-25 | $0.0032590 | $0.0032460 | $0.0035410 | $0.0032460 |
2022-05-26 | $0.0032460 | $0.0032110 | $0.0035030 | $0.0032110 |
2022-05-27 | $0.0032110 | $0.0031460 | $0.0034320 | $0.0028600 |
2022-05-28 | $0.0031460 | $0.0031910 | $0.0031910 | $0.0026110 |
2022-05-29 | $0.0031910 | $0.0032400 | $0.0032400 | $0.0029450 |
2022-05-30 | $0.0032400 | $0.0031720 | $0.0034890 | $0.0031720 |
2022-05-31 | $0.0031720 | $0.0034960 | $0.0034960 | $0.0028600 |
2022-06-01 | $0.0034960 | $0.0029790 | $0.0032770 | $0.0029790 |
2022-06-02 | $0.0029790 | $0.0033480 | $0.0033480 | $0.0030440 |
2022-06-03 | $0.0033480 | $0.0029680 | $0.0035620 | $0.0029680 |
2022-06-04 | $0.0029680 | $0.0032670 | $0.0032710 | $0.0029660 |
2022-06-05 | $0.0035810 | $0.0029900 | $0.0035880 | $0.0029900 |
2022-06-06 | $0.0029900 | $0.0031350 | $0.0040760 | $0.0031350 |
2022-06-07 | $0.0031350 | $0.0031110 | $0.0037330 | $0.0031110 |
2022-06-08 | $0.0031110 | $0.0031190 | $0.0031260 | $0.0031040 |
2022-06-09 | $0.0030190 | $0.0033090 | $0.0036100 | $0.0030080 |
2022-06-10 | $0.0033090 | $0.0034880 | $0.0037790 | $0.0029070 |
2022-06-11 | $0.0034880 | $0.0031230 | $0.0034070 | $0.0031230 |
2022-06-12 | $0.0031230 | $0.0029250 | $0.0031900 | $0.0029250 |
2022-06-13 | $0.0029250 | $0.0029190 | $0.0029430 | $0.0029080 |
2022-06-14 | $0.0026970 | $0.0026540 | $0.0028750 | $0.0024330 |
2022-06-15 | $0.0026540 | $0.0027080 | $0.0029340 | $0.0027080 |
2022-06-16 | $0.0027080 | $0.0026470 | $0.0028510 | $0.0024440 |
2022-06-17 | $0.0026480 | $0.0024520 | $0.0026560 | $0.0024520 |
2022-06-18 | $0.0024520 | $0.0026540 | $0.0030330 | $0.0022750 |
2022-06-19 | $0.0026540 | $0.0028770 | $0.0030830 | $0.0026720 |
2022-06-20 | $0.0028770 | $0.0026720 | $0.0028770 | $0.0026720 |
2022-06-21 | $0.0026720 | $0.0026780 | $0.0026810 | $0.0026670 |
2022-06-22 | $0.0026910 | $0.0023950 | $0.0025940 | $0.0023950 |
2022-06-23 | $0.0023950 | $0.0025320 | $0.0025320 | $0.0025320 |
2022-06-24 | $0.0025320 | $0.0027590 | $0.0027590 | $0.0025460 |
2022-06-25 | $0.0027590 | $0.0030060 | $0.0032210 | $0.0025770 |
2022-06-26 | $0.0030060 | $0.0029440 | $0.0033650 | $0.0027340 |
2022-06-27 | $0.0029440 | $0.0029410 | $0.0029510 | $0.0029360 |
Pair | Exchange |
---|---|
SIGNA/BTC | bitsquare |
SIGNA/BTC | bittrex |