SpectrumNetwork SPEC
Xếp hạng #?
22:48:11 02/12/2019
SpectrumNetwork (SPEC)
Không theo dõi
Lịch sử giá SpectrumNetwork (SPEC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00004360 | $0.00008782 | $0.00004341 | $0.00008766 | $5,087.54 | $28,637.17 |
| 2019-04-02 | $0.00008766 | $0.00008823 | $0.00004197 | $0.00007731 | $4,432.58 | $25,255.88 |
| 2019-04-03 | $0.00007731 | $0.00008157 | $0.00004768 | $0.00007125 | $2,202.12 | $23,275.07 |
| 2019-04-04 | $0.00007134 | $0.00007441 | $0.00003899 | $0.00003956 | $1,213.79 | $12,924.24 |
| 2019-04-05 | $0.00003956 | $0.00006372 | $0.00002948 | $0.00005906 | $2,154.51 | $19,294.80 |
| 2019-04-06 | $0.00005906 | $0.00005906 | $0.00001930 | $0.00005522 | $2,861.34 | $18,039.33 |
| 2019-04-07 | $0.00005525 | $0.00005529 | $0.00001759 | $0.00002095 | $589.51 | $6,845.28 |
| 2019-04-08 | $0.00002099 | $0.00003453 | $0.00001353 | $0.00001707 | $2,305.49 | $5,574.94 |
| 2019-04-09 | $0.00001707 | $0.00002687 | $0.00001608 | $0.00002591 | $457.91 | $8,463.25 |
| 2019-04-10 | $0.00002591 | $0.00002738 | $0.00002210 | $0.00002229 | $600.28 | $7,280.50 |
| 2019-04-11 | $0.00002231 | $0.00002752 | $0.00002203 | $0.00002270 | $457.08 | $7,417.00 |
| 2019-04-12 | $0.00002268 | $0.00002471 | $0.00002087 | $0.00002450 | $417.13 | $8,003.98 |
| 2019-04-13 | $0.00002448 | $0.00002647 | $0.00002443 | $0.00002474 | $411.57 | $8,083.42 |
| 2019-04-14 | $0.00002474 | $0.00002694 | $0.00002460 | $0.00002685 | $393.20 | $8,772.66 |
| 2019-04-15 | $0.00002685 | $0.00002699 | $0.00002224 | $0.00002252 | $437.60 | $10,398.05 |
| 2019-04-16 | $0.00002252 | $0.00002430 | $0.00002179 | $0.00002403 | $441.62 | $11,093.74 |
| 2019-04-17 | $0.00002403 | $0.00002676 | $0.00002387 | $0.00002568 | $407.62 | $11,855.99 |
| 2019-04-18 | $0.00002568 | $0.00002806 | $0.00002564 | $0.00002780 | $406.93 | $12,835.35 |
| 2019-04-19 | $0.00002781 | $0.00002783 | $0.000005245 | $0.000005460 | $22,957.58 | $2,520.63 |
| 2019-04-20 | $0.000005458 | $0.000006464 | $0.000005208 | $0.000006464 | $5,677.16 | $2,983.83 |
| 2019-04-21 | $0.000006464 | $0.00001233 | $0.000005630 | $0.000005637 | $7,370.19 | $2,602.17 |
| 2019-04-22 | $0.000005636 | $0.000006727 | $0.000004209 | $0.000005838 | $235,260 | $2,694.94 |
| 2019-04-23 | $0.000005838 | $0.000006867 | $0.000005104 | $0.000006422 | $48,838.85 | $2,964.66 |
| 2019-04-24 | $0.000006422 | $0.00003453 | $0.000003239 | $0.000003317 | $4,809.74 | $1,654.07 |
| 2019-04-25 | $0.000003317 | $0.00004451 | $0.000001642 | $0.00001081 | $101,304 | $5,940.85 |
| 2019-04-26 | $0.00001081 | $0.00001106 | $0.0000001492 | $0.0000001505 | $4.00 | $87.97 |
| 2019-04-27 | $0.0000001506 | $0.0000001993 | $0.00000006233 | $0.0000001072 | $2.25 | $62.63 |
| 2019-04-28 | $0.0000001072 | $0.0000003743 | $0.0000001071 | $0.0000003715 | $2.17 | $221.94 |
| 2019-04-29 | $0.0000003715 | $0.000004750 | $0.0000003710 | $0.000004655 | $7,391.46 | $3,711.76 |
| 2019-04-30 | $0.000004657 | $0.000004784 | $0.000003172 | $0.000003242 | $16.21 | $2,585.19 |