SGMD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 23 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 230 |
Sep 20 2024 | 0.006 | 0.00 | 0.00% | 0.006 | 0.006 | 0.006 | 0 |
Sep 19 2024 | 0.006 | 0.00 | 0.00% | 0.0075 | 0.0075 | 0.005 | 88,926 |
Sep 18 2024 | 0.006 | 0.001 | 20.00% | 0.005 | 0.006 | 0.005 | 432 |
Sep 17 2024 | 0.005 | -0.001 | -16.67% | 0.0041 | 0.0075 | 0.0041 | 15,396 |
Sep 16 2024 | 0.006 | 0.001 | 20.00% | 0.0065 | 0.0075 | 0.006 | 35,964 |
Sep 13 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.006 | 0.005 | 50,518 |
Sep 12 2024 | 0.005 | 0.00 | 0.00% | 0.006 | 0.006 | 0.005 | 4,362 |
Sep 11 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.006 | 0.005 | 7,871 |
Sep 10 2024 | 0.005 | 0.0004 | 8.70% | 0.005 | 0.005 | 0.005 | 625 |
Sep 09 2024 | 0.0046 | 0.00 | 0.00% | 0.0046 | 0.0046 | 0.0046 | 115 |
Sep 06 2024 | 0.0046 | 0.00 | 0.00% | 0.0046 | 0.0046 | 0.0046 | 1,329 |
Sep 05 2024 | 0.0046 | 0.00 | 0.00% | 0.0046 | 0.0046 | 0.0046 | 32,361 |
Sep 04 2024 | 0.0046 | 0.00 | 0.00% | 0.0041 | 0.0075 | 0.0041 | 8,755 |
Sep 03 2024 | 0.0046 | -0.0004 | -8.00% | 0.0065 | 0.0065 | 0.0046 | 708,865 |
Aug 30 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 7,299 |
Aug 29 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 381 |
Aug 28 2024 | 0.005 | 0.0003 | 6.38% | 0.005 | 0.005 | 0.005 | 750 |
Aug 27 2024 | 0.0047 | -0.0003 | -6.00% | 0.007 | 0.01 | 0.0047 | 24,577 |
Aug 26 2024 | 0.005 | 0.00 | 0.00% | 0.0046 | 0.006 | 0.0046 | 15,029 |
Aug 23 2024 | 0.005 | 0.00 | 0.00% | 0.0055 | 0.0055 | 0.005 | 473 |
Aug 22 2024 | 0.005 | -0.0005 | -9.09% | 0.005 | 0.006 | 0.005 | 6,706 |
Aug 21 2024 | 0.0055 | -0.0038 | -40.86% | 0.0042 | 0.0093 | 0.0042 | 88,065 |
Aug 20 2024 | 0.0093 | 0.0033 | 55.00% | 0.004 | 0.0093 | 0.004 | 26,830 |
Aug 19 2024 | 0.006 | -0.0023 | -27.71% | 0.0094 | 0.0094 | 0.005 | 6,875 |
Aug 16 2024 | 0.0083 | 0.0028 | 50.91% | 0.0045 | 0.0094 | 0.0045 | 34,793 |
Aug 15 2024 | 0.0055 | 0.00 | 0.00% | 0.0046 | 0.0055 | 0.0045 | 6,518 |
Aug 14 2024 | 0.0055 | 0.001 | 22.22% | 0.0055 | 0.0055 | 0.0055 | 318 |
Aug 13 2024 | 0.0045 | 0.00 | 0.00% | 0.0046 | 0.0046 | 0.0045 | 131,302 |
Aug 12 2024 | 0.0045 | 0.00 | 0.00% | 0.0042 | 0.0046 | 0.0042 | 3,930 |
Aug 09 2024 | 0.0045 | -0.0005 | -10.00% | 0.005 | 0.005 | 0.0045 | 188,384 |
Aug 08 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 518 |
Aug 07 2024 | 0.005 | 0.0005 | 11.11% | 0.005 | 0.005 | 0.005 | 125 |
Aug 06 2024 | 0.0045 | -0.0005 | -10.00% | 0.007 | 0.007 | 0.0045 | 8,177 |
Aug 05 2024 | 0.005 | -0.0015 | -23.08% | 0.004 | 0.005 | 0.004 | 1,884 |
Aug 02 2024 | 0.0065 | -0.0012 | -15.58% | 0.005 | 0.0095 | 0.005 | 54,885 |
Aug 01 2024 | 0.0077 | 0.00245 | 46.67% | 0.0055 | 0.0086 | 0.0055 | 242,636 |
Jul 31 2024 | 0.00525 | -0.00025 | -4.55% | 0.0055 | 0.0055 | 0.0045 | 19,779 |
Jul 30 2024 | 0.0055 | 0.00 | 0.00% | 0.0045 | 0.0055 | 0.0045 | 44,522 |
Jul 29 2024 | 0.0055 | -0.0012 | -17.91% | 0.0065 | 0.0065 | 0.0055 | 2,548 |
Jul 26 2024 | 0.0067 | 0.00 | 0.00% | 0.0067 | 0.0067 | 0.0067 | 2,000 |
Jul 25 2024 | 0.0067 | 0.0012 | 21.82% | 0.00685 | 0.00685 | 0.0067 | 1,530 |
Jul 24 2024 | 0.0055 | -0.0011 | -16.67% | 0.0055 | 0.0077 | 0.0055 | 22,682 |
Jul 23 2024 | 0.0066 | 0.0001 | 1.54% | 0.0077 | 0.0077 | 0.0066 | 55,340 |
Jul 22 2024 | 0.0065 | -0.0024 | -26.97% | 0.0089 | 0.0089 | 0.0055 | 217,576 |
Jul 19 2024 | 0.0089 | 0.0026 | 41.27% | 0.0062 | 0.0089 | 0.0062 | 55,575 |
Jul 18 2024 | 0.0063 | 0.0001 | 1.61% | 0.0042 | 0.0089 | 0.0042 | 29,750 |
Jul 17 2024 | 0.0062 | 0.001 | 19.23% | 0.0053 | 0.0062 | 0.0053 | 4,260 |
Jul 16 2024 | 0.0052 | -0.0028 | -35.00% | 0.0041 | 0.0052 | 0.0041 | 52,166 |
Jul 15 2024 | 0.008 | -0.00025 | -3.03% | 0.006 | 0.008 | 0.006 | 3,416 |
Jul 12 2024 | 0.00825 | -0.00025 | -2.94% | 0.008 | 0.009 | 0.008 | 129,539 |
Jul 11 2024 | 0.0085 | 0.001 | 13.33% | 0.0085 | 0.0095 | 0.0075 | 6,252 |
Jul 10 2024 | 0.0075 | 0.00 | 0.00% | 0.0095 | 0.0095 | 0.0075 | 16,238 |
Jul 09 2024 | 0.0075 | 0.001 | 15.38% | 0.0065 | 0.0075 | 0.0065 | 284,629 |
Jul 08 2024 | 0.0065 | -0.0005 | -7.14% | 0.0065 | 0.007 | 0.0065 | 7,212 |
Jul 05 2024 | 0.007 | 0.0005 | 7.69% | 0.0066 | 0.007 | 0.0066 | 2,062 |
Jul 03 2024 | 0.0065 | 0.00 | 0.00% | 0.0066 | 0.0068 | 0.0065 | 135,001 |
Jul 02 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.0065 | 0 |
Jul 01 2024 | 0.0065 | 0.0019 | 41.30% | 0.0046 | 0.0065 | 0.0046 | 8,117 |
Jun 28 2024 | 0.0046 | -0.0004 | -8.00% | 0.0069 | 0.0095 | 0.004 | 73,607 |
Jun 27 2024 | 0.005 | -0.001 | -16.67% | 0.0065 | 0.007 | 0.004 | 37,529 |
Jun 26 2024 | 0.006 | 0.001 | 20.00% | 0.005 | 0.006 | 0.005 | 4,102 |