Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.00003385 | $0.00004010 | $0.00003385 | $0.00003872 | $58.97 | $8,556.36 |
| 2020-08-02 | $0.00003872 | $0.00004295 | $0.00003500 | $0.00003505 | $135.74 | $7,745.68 |
| 2020-08-03 | $0.00003507 | $0.00003535 | $0.00002886 | $0.00003475 | $39.90 | $7,679.69 |
| 2020-08-04 | $0.00003475 | $0.00003524 | $0.00003109 | $0.00003460 | $0.05945 | $7,646.57 |
| 2020-08-05 | $0.00003461 | $0.00003641 | $0.00002918 | $0.00003629 | $28.04 | $8,019.43 |
| 2020-08-06 | $0.00003629 | $0.00003644 | $0.00003571 | $0.00003603 | $20.27 | $7,962.05 |
| 2020-08-07 | $0.00003603 | $0.00003640 | $0.00003475 | $0.00003549 | $1.68 | $7,841.88 |
| 2020-08-08 | $0.00003550 | $0.00003566 | $0.00003128 | $0.00003504 | $25.82 | $7,742.52 |
| 2020-08-09 | $0.00003505 | $0.00003515 | $0.00003024 | $0.00003483 | $0.07462 | $7,695.52 |
| 2020-08-10 | $0.00003484 | $0.00004558 | $0.00003044 | $0.00003660 | $263.27 | $8,088.26 |
| 2020-08-11 | $0.00003662 | $0.00007662 | $0.00003654 | $0.00005239 | $504.73 | $11,576.81 |
| 2020-08-12 | $0.00005242 | $0.00005524 | $0.00004061 | $0.00004504 | $212.00 | $9,952.01 |
| 2020-08-13 | $0.00004504 | $0.00004872 | $0.00004130 | $0.00004218 | $372.07 | $9,321.05 |
| 2020-08-14 | $0.00004216 | $0.00005881 | $0.00004130 | $0.00004246 | $640.28 | $9,383.23 |
| 2020-08-15 | $0.00004248 | $0.00005341 | $0.00003561 | $0.00004621 | $116.32 | $10,211.11 |
| 2020-08-16 | $0.00004620 | $0.00004641 | $0.00004013 | $0.00004381 | $3.97 | $9,681.04 |
| 2020-08-17 | $0.00004381 | $0.00006036 | $0.00004341 | $0.00005940 | $35.15 | $13,126.07 |
| 2020-08-18 | $0.00005939 | $0.00005971 | $0.00005166 | $0.00005207 | $57.48 | $11,506.29 |
| 2020-08-19 | $0.00005207 | $0.00005228 | $0.00004692 | $0.00004708 | $51.19 | $10,404.24 |
| 2020-08-20 | $0.00004708 | $0.00005314 | $0.00003583 | $0.00004678 | $38.05 | $10,337.75 |
| 2020-08-21 | $0.00004678 | $0.00004682 | $0.00003802 | $0.00003962 | $41.87 | $8,755.98 |
| 2020-08-22 | $0.00003964 | $0.00004052 | $0.00003799 | $0.00003853 | $357.96 | $8,514.03 |
| 2020-08-23 | $0.00003853 | $0.00003853 | $0.00003478 | $0.00003731 | $255.03 | $8,245.01 |
| 2020-08-24 | $0.00003730 | $0.00003774 | $0.00003642 | $0.00003684 | $12.75 | $8,141.17 |
| 2020-08-25 | $0.00003683 | $0.00003974 | $0.00003585 | $0.00003840 | $80.98 | $8,486.01 |
| 2020-08-26 | $0.00003836 | $0.00003853 | $0.00003471 | $0.00003629 | $36.67 | $8,018.78 |
| 2020-08-27 | $0.00003628 | $0.00003631 | $0.00003259 | $0.00003382 | $6.26 | $7,473.03 |
| 2020-08-28 | $0.00003382 | $0.00003436 | $0.00002531 | $0.00002536 | $331.20 | $5,604.78 |
| 2020-08-29 | $0.00002537 | $0.00003345 | $0.00002528 | $0.00003196 | $82.21 | $7,063.28 |
| 2020-08-30 | $0.00003195 | $0.00003339 | $0.00002705 | $0.00003255 | $67.49 | $7,192.55 |
| 2020-08-31 | $0.00003256 | $0.0001108 | $0.00002941 | $0.0001102 | $60.25 | $24,348.92 |