Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.00003167 | $0.00003564 | $0.00003104 | $0.00003531 | $164.09 | $7,803.57 |
| 2020-07-02 | $0.00003533 | $0.00003717 | $0.00003281 | $0.00003333 | $78.81 | $7,364.06 |
| 2020-07-03 | $0.00003332 | $0.00004116 | $0.00003327 | $0.00004055 | $2.20 | $8,960.43 |
| 2020-07-04 | $0.00004055 | $0.0001504 | $0.00003326 | $0.00006145 | $273.82 | $13,578.36 |
| 2020-07-05 | $0.00006141 | $0.00006141 | $0.00002691 | $0.00003035 | $27.00 | $6,706.16 |
| 2020-07-06 | $0.00003035 | $0.00003803 | $0.00003031 | $0.00003771 | $56.68 | $8,332.59 |
| 2020-07-07 | $0.00003770 | $0.00004671 | $0.00003632 | $0.00003886 | $59.34 | $8,588.09 |
| 2020-07-08 | $0.00003887 | $0.00004521 | $0.00003882 | $0.00004178 | $2.19 | $9,232.53 |
| 2020-07-09 | $0.00004178 | $0.00004186 | $0.00003622 | $0.00003632 | $150.44 | $8,024.99 |
| 2020-07-10 | $0.00003632 | $0.00004738 | $0.00003588 | $0.00004734 | $114.04 | $10,460.21 |
| 2020-07-11 | $0.00004734 | $0.00004753 | $0.00003746 | $0.00004695 | $20.59 | $10,373.81 |
| 2020-07-12 | $0.00004695 | $0.00005781 | $0.00004255 | $0.00004277 | $160.25 | $9,450.21 |
| 2020-07-13 | $0.00004277 | $0.00004668 | $0.00003878 | $0.00004549 | $152.97 | $10,052.73 |
| 2020-07-14 | $0.00004523 | $0.00004559 | $0.00004297 | $0.00004526 | $33.78 | $10,001.58 |
| 2020-07-15 | $0.00004526 | $0.00004561 | $0.00004317 | $0.00004318 | $1.16 | $9,542.21 |
| 2020-07-16 | $0.00004318 | $0.00004459 | $0.00004311 | $0.00004391 | $0.02519 | $9,701.86 |
| 2020-07-17 | $0.00004390 | $0.00004434 | $0.00004257 | $0.00004263 | $3.81 | $9,419.81 |
| 2020-07-18 | $0.00004263 | $0.00004305 | $0.00004244 | $0.00004274 | $0.01915 | $9,444.25 |
| 2020-07-19 | $0.00004274 | $0.00004854 | $0.00004045 | $0.00004564 | $12.87 | $10,084.95 |
| 2020-07-20 | $0.00004571 | $0.00004864 | $0.00004239 | $0.00004803 | $154.84 | $10,613.26 |
| 2020-07-21 | $0.00004803 | $0.0001124 | $0.00004191 | $0.00005621 | $3,463.19 | $12,420.49 |
| 2020-07-22 | $0.00005621 | $0.00005657 | $0.00004293 | $0.00005126 | $14.70 | $11,326.25 |
| 2020-07-23 | $0.00005126 | $0.00005126 | $0.00004720 | $0.00004725 | $4.87 | $10,441.60 |
| 2020-07-24 | $0.00004725 | $0.00004783 | $0.00004397 | $0.00004520 | $73.03 | $9,987.50 |
| 2020-07-25 | $0.00004520 | $0.00004679 | $0.00004400 | $0.00004587 | $111.99 | $10,136.57 |
| 2020-07-26 | $0.00004588 | $0.00004673 | $0.00004361 | $0.00004457 | $19.03 | $9,848.75 |
| 2020-07-27 | $0.00004457 | $0.00005010 | $0.00003235 | $0.00004273 | $118.29 | $9,441.80 |
| 2020-07-28 | $0.00004273 | $0.00004363 | $0.00004065 | $0.00004134 | $63.91 | $9,136.01 |
| 2020-07-29 | $0.00004136 | $0.00004378 | $0.00004113 | $0.00004290 | $0.1287 | $9,480.82 |
| 2020-07-30 | $0.00004294 | $0.00004301 | $0.00003268 | $0.00003985 | $63.53 | $8,806.48 |
| 2020-07-31 | $0.00003985 | $0.00004096 | $0.00003003 | $0.00003385 | $202.34 | $7,479.81 |