Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0001100 | $0.0002002 | $0.00002876 | $0.00003043 | $84.35 | $6,724.82 |
| 2020-09-02 | $0.00003043 | $0.00003248 | $0.00002765 | $0.00002838 | $4.04 | $6,270.23 |
| 2020-09-03 | $0.00002836 | $0.00003418 | $0.00002620 | $0.00002643 | $73.24 | $5,840.01 |
| 2020-09-04 | $0.00002644 | $0.00002953 | $0.00002633 | $0.00002894 | $0.0005810 | $6,395.63 |
| 2020-09-05 | $0.00002894 | $0.00002916 | $0.00002519 | $0.00002562 | $58.69 | $5,661.21 |
| 2020-09-06 | $0.00002562 | $0.00002651 | $0.00002556 | $0.00002617 | $0.1963 | $5,783.31 |
| 2020-09-07 | $0.00002617 | $0.00002701 | $0.00002567 | $0.00002695 | $3.72 | $5,954.71 |
| 2020-09-08 | $0.00002696 | $0.00002713 | $0.00002379 | $0.00002562 | $79.07 | $5,661.79 |
| 2020-09-09 | $0.00002562 | $0.00002568 | $0.00002453 | $0.00002548 | $7.04 | $5,629.66 |
| 2020-09-10 | $0.00002548 | $0.00002650 | $0.00002548 | $0.00002629 | $148.64 | $5,808.75 |
| 2020-09-11 | $0.00002629 | $0.00004933 | $0.00002470 | $0.00002880 | $445.33 | $6,364.42 |
| 2020-09-12 | $0.00002881 | $0.00002882 | $0.00002635 | $0.00002738 | $34.28 | $6,051.00 |
| 2020-09-13 | $0.00002738 | $0.00002787 | $0.00002606 | $0.00002758 | $13.40 | $6,093.80 |
| 2020-09-14 | $0.00002758 | $0.00002780 | $0.00002588 | $0.00002690 | $21.72 | $5,944.21 |
| 2020-09-15 | $0.00002691 | $0.00002770 | $0.00002588 | $0.00002677 | $26.06 | $5,914.54 |
| 2020-09-16 | $0.00002676 | $0.00002685 | $0.00002562 | $0.00002599 | $3.40 | $5,742.22 |
| 2020-09-17 | $0.00002599 | $0.00002724 | $0.00002531 | $0.00002637 | $7.09 | $5,827.01 |
| 2020-09-18 | $0.00002637 | $0.00002659 | $0.00002600 | $0.00002635 | $0.1718 | $5,821.66 |
| 2020-09-19 | $0.00002636 | $0.00002647 | $0.00001478 | $0.00002107 | $473.04 | $4,655.54 |
| 2020-09-20 | $0.00002107 | $0.00009433 | $0.00002107 | $0.00009395 | $298.29 | $20,759.83 |
| 2020-09-21 | $0.00009395 | $0.00009430 | $0.00001591 | $0.00001860 | $26.05 | $4,109.19 |
| 2020-09-22 | $0.00001859 | $0.00001913 | $0.00001778 | $0.00001907 | $31.21 | $4,213.90 |
| 2020-09-23 | $0.00001907 | $0.00002517 | $0.00001882 | $0.00002090 | $87.09 | $4,618.82 |
| 2020-09-24 | $0.00002090 | $0.00002324 | $0.00002087 | $0.00002324 | $26.90 | $5,135.79 |
| 2020-09-25 | $0.00002324 | $0.00002328 | $0.00002169 | $0.00002235 | $89.82 | $4,938.25 |
| 2020-09-26 | $0.00002235 | $0.00002252 | $0.00002179 | $0.00002193 | $2.15 | $4,846.26 |
| 2020-09-27 | $0.00002193 | $0.0001769 | $0.00001940 | $0.00002489 | $99.13 | $5,500.13 |
| 2020-09-28 | $0.00002489 | $0.00002530 | $0.00002228 | $0.00002313 | $98.55 | $5,111.74 |
| 2020-09-29 | $0.00002313 | $0.0001020 | $0.00002307 | $0.0001019 | $0 | $22,510.13 |
| 2020-09-30 | $0.0001019 | $0.0001022 | $0.00002353 | $0.0001019 | $0 | $22,505.60 |