SGMD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.0045 | 0.004 | 55,841 |
Mar 27 2024 | 0.0045 | 0.00 | 0.00% | 0.004 | 0.0045 | 0.004 | 18,942 |
Mar 26 2024 | 0.0045 | -0.0005 | -10.00% | 0.005 | 0.005 | 0.0045 | 29,648 |
Mar 25 2024 | 0.005 | 0.002 | 66.67% | 0.003 | 0.005 | 0.003 | 120,496 |
Mar 22 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.0035 | 0.003 | 28,554 |
Mar 21 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.004 | 0.003 | 2,919 |
Mar 20 2024 | 0.003 | -0.001 | -25.00% | 0.003 | 0.005 | 0.003 | 50,292 |
Mar 19 2024 | 0.004 | 0.001 | 33.33% | 0.003 | 0.004 | 0.003 | 59,309 |
Mar 18 2024 | 0.003 | 0.00185 | 160.87% | 0.0021 | 0.0115 | 0.0021 | 529,019 |
Mar 15 2024 | 0.00115 | -0.00265 | -69.74% | 0.0038 | 0.0038 | 0.00115 | 625,127 |
Mar 14 2024 | 0.0038 | 0.00 | 0.00% | 0.0038 | 0.0038 | 0.0038 | 4,276 |
Mar 13 2024 | 0.0038 | -0.0002 | -5.00% | 0.004 | 0.004 | 0.0038 | 12,885 |
Mar 12 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.0045 | 0.004 | 10,567 |
Mar 11 2024 | 0.004 | -0.001 | -20.00% | 0.004 | 0.004 | 0.004 | 8,011 |
Mar 08 2024 | 0.005 | 0.00 | 0.00% | 0.004 | 0.005 | 0.004 | 11,423 |
Mar 07 2024 | 0.005 | -0.003 | -37.50% | 0.008 | 0.008 | 0.004 | 9,065 |
Mar 06 2024 | 0.008 | 0.0042 | 110.53% | 0.0038 | 0.008 | 0.0038 | 24,155 |
Mar 05 2024 | 0.0038 | 0.00 | 0.00% | 0.0038 | 0.0038 | 0.0038 | 3,435 |
Mar 04 2024 | 0.0038 | 0.00 | 0.00% | 0.0038 | 0.0048 | 0.0038 | 40,209 |
Mar 01 2024 | 0.0038 | 0.00 | 0.00% | 0.0038 | 0.0075 | 0.0038 | 273,299 |
Feb 29 2024 | 0.0038 | -0.0002 | -5.00% | 0.0038 | 0.0038 | 0.0038 | 9,176 |
Feb 28 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 2,770 |
Feb 27 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.005 | 0.004 | 1,975 |
Feb 26 2024 | 0.004 | -0.001 | -20.00% | 0.004 | 0.006 | 0.004 | 165,037 |
Feb 23 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 0 |
Feb 22 2024 | 0.005 | 0.00 | 0.00% | 0.0038 | 0.005 | 0.0038 | 176,382 |
Feb 21 2024 | 0.005 | 0.0012 | 31.58% | 0.0038 | 0.006 | 0.0038 | 58,829 |
Feb 20 2024 | 0.0038 | -0.0014 | -26.92% | 0.0038 | 0.0049 | 0.0038 | 12,828 |
Feb 16 2024 | 0.0052 | 0.0009 | 20.93% | 0.0043 | 0.006 | 0.0043 | 49,949 |
Feb 15 2024 | 0.0043 | 0.00 | 0.00% | 0.0043 | 0.0053 | 0.0043 | 62,101 |
Feb 14 2024 | 0.0043 | -0.0022 | -33.85% | 0.008 | 0.008 | 0.0043 | 2,523 |
Feb 13 2024 | 0.0065 | 0.0022 | 51.16% | 0.0043 | 0.0065 | 0.0043 | 28,463 |
Feb 12 2024 | 0.0043 | 0.00 | 0.00% | 0.0038 | 0.0043 | 0.0038 | 2,235 |
Feb 09 2024 | 0.0043 | 0.00 | 0.00% | 0.0043 | 0.0043 | 0.0043 | 57,954 |
Feb 08 2024 | 0.0043 | -0.0007 | -14.00% | 0.0055 | 0.0055 | 0.0043 | 11,839 |
Feb 07 2024 | 0.005 | 0.0007 | 16.28% | 0.0045 | 0.0055 | 0.0045 | 131,982 |
Feb 06 2024 | 0.0043 | 0.00 | 0.00% | 0.0045 | 0.006 | 0.0043 | 149,294 |
Feb 05 2024 | 0.0043 | -0.001 | -18.87% | 0.0043 | 0.0045 | 0.0043 | 1,909 |
Feb 02 2024 | 0.0053 | -0.0013 | -19.70% | 0.0053 | 0.0053 | 0.0043 | 3,298 |
Feb 01 2024 | 0.0066 | 0.0026 | 65.00% | 0.0065 | 0.0066 | 0.004 | 269,020 |
Jan 31 2024 | 0.004 | -0.0029 | -42.03% | 0.0065 | 0.0065 | 0.0038 | 54,692 |
Jan 30 2024 | 0.0069 | 0.0009 | 15.00% | 0.006 | 0.007 | 0.006 | 72,981 |
Jan 29 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.0066 | 0.006 | 67,777 |
Jan 26 2024 | 0.006 | -0.001 | -14.29% | 0.0071 | 0.0071 | 0.005 | 123,161 |
Jan 25 2024 | 0.007 | 0.002 | 40.00% | 0.005 | 0.007 | 0.005 | 187,420 |
Jan 24 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.006 | 0.005 | 106,130 |
Jan 23 2024 | 0.005 | -0.00175 | -25.93% | 0.005 | 0.007 | 0.005 | 26,200 |
Jan 22 2024 | 0.00675 | 0.00125 | 22.73% | 0.0055 | 0.0075 | 0.0055 | 45,134 |
Jan 19 2024 | 0.0055 | -0.0005 | -8.33% | 0.0032 | 0.0089 | 0.0032 | 166,187 |
Jan 18 2024 | 0.006 | 0.001 | 20.00% | 0.006 | 0.012 | 0.006 | 52,949 |
Jan 17 2024 | 0.005 | -0.001 | -16.67% | 0.006 | 0.006 | 0.005 | 2,267 |
Jan 16 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 26,908 |
Jan 12 2024 | 0.006 | 0.0009 | 17.65% | 0.0051 | 0.012 | 0.0051 | 228,572 |
Jan 11 2024 | 0.0051 | 0.00 | 0.00% | 0.0032 | 0.012 | 0.0032 | 15,201 |
Jan 10 2024 | 0.0051 | 0.0001 | 2.00% | 0.006 | 0.01 | 0.005 | 68,805 |
Jan 09 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.01245 | 0.005 | 46,016 |
Jan 08 2024 | 0.005 | -0.0049 | -49.49% | 0.0032 | 0.005 | 0.0032 | 13,656 |
Jan 05 2024 | 0.0099 | 0.0034 | 52.31% | 0.0098 | 0.0099 | 0.0035 | 99,281 |
Jan 04 2024 | 0.0065 | 0.0015 | 30.00% | 0.005 | 0.0065 | 0.005 | 2,658 |
Jan 03 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 4,329 |
Jan 02 2024 | 0.005 | 0.00 | 0.00% | 0.0035 | 0.009 | 0.0035 | 65,694 |