SGMT Historical USD Price
Daily close · Aug 7, 2022 → Mar 30, 2023Daily price history
Mar 1, 2023 → Mar 30, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-30 | $0.000061 | $0.00006189 | $0.00006044 | $0.00006154 | $180.47 |
| 2023-03-29 | $0.00006091 | $0.00006212 | $0.00006078 | $0.00006102 | $178.96 |
| 2023-03-28 | $0.0000604 | $0.00006123 | $0.0000597 | $0.00006092 | $178.66 |
| 2023-03-27 | $0.00006391 | $0.00006404 | $0.00005957 | $0.00006041 | $177.18 |
| 2023-03-26 | $0.00006269 | $0.00006401 | $0.00006258 | $0.00006392 | $187.46 |
| 2023-03-25 | $0.00006258 | $0.00006313 | $0.00006216 | $0.0000627 | $183.88 |
| 2023-03-24 | $0.00006405 | $0.00006414 | $0.00006175 | $0.00006257 | $183.51 |
| 2023-03-23 | $0.00006246 | $0.00006449 | $0.0000621 | $0.00006407 | $187.89 |
| 2023-03-22 | $0.00006505 | $0.00006594 | $0.00006167 | $0.00006247 | $183.21 |
| 2023-03-21 | $0.00006465 | $0.00006593 | $0.00006373 | $0.00006506 | $190.79 |
| 2023-03-20 | $0.00006539 | $0.00006587 | $0.00006457 | $0.00006461 | $189.48 |
| 2023-03-19 | $0.00006428 | $0.00006626 | $0.00006428 | $0.00006531 | $191.53 |
| 2023-03-18 | $0.00006585 | $0.00006717 | $0.00006413 | $0.00006426 | $188.47 |
| 2023-03-17 | $0.00006401 | $0.00006595 | $0.00006345 | $0.00006569 | $192.64 |
| 2023-03-16 | $0.00006012 | $0.00006454 | $0.00005953 | $0.00006397 | $187.62 |
| 2023-03-15 | $0.00006139 | $0.00006216 | $0.00005915 | $0.00006008 | $152.10 |
| 2023-03-14 | $0.00006281 | $0.00007093 | $0.00006081 | $0.00006137 | $2,216.12 |
| 2023-03-13 | $0.00005825 | $0.00007233 | $0.00005792 | $0.00006271 | $3,996.21 |
| 2023-03-12 | $0.00005664 | $0.00005817 | $0.00005536 | $0.00005817 | $112.89 |
| 2023-03-11 | $0.00005745 | $0.00005822 | $0.00005555 | $0.00005662 | $9.26 |
| 2023-03-10 | $0.00005747 | $0.00005757 | $0.00005724 | $0.00005738 | $3,382.15 |
| 2023-03-09 | $0.00005625 | $0.00005701 | $0.00005342 | $0.0000543 | $240.83 |
| 2023-03-08 | $0.00005661 | $0.00005743 | $0.00005588 | $0.00005618 | $249.17 |
| 2023-03-07 | $0.00005635 | $0.00005677 | $0.00005576 | $0.00005661 | $251.07 |
| 2023-03-06 | $0.00005653 | $0.00005668 | $0.00005557 | $0.00005636 | $249.96 |
| 2023-03-05 | $0.00005671 | $0.00005724 | $0.00005637 | $0.00005652 | $250.69 |
| 2023-03-04 | $0.0000568 | $0.00005699 | $0.00005612 | $0.00005669 | $251.46 |
| 2023-03-03 | $0.00005867 | $0.00005869 | $0.0000564 | $0.00005677 | $251.78 |
| 2023-03-02 | $0.00006 | $0.00006016 | $0.00005794 | $0.00005866 | $260.16 |
| 2023-03-01 | $0.00005964 | $0.00006067 | $0.00005953 | $0.00006003 | $110.37 |