SpectrumNetwork SPEC
Xếp hạng #?
22:48:11 02/12/2019
SpectrumNetwork (SPEC)
Không theo dõi
Lịch sử giá SpectrumNetwork (SPEC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.000003244 | $0.000004853 | $0.000001597 | $0.000001608 | $13.69 | $1,334.05 |
| 2019-05-02 | $0.000001608 | $0.000003246 | $0.000001603 | $0.000003081 | $103.51 | $2,555.82 |
| 2019-05-03 | $0.000003081 | $0.000003396 | $0.000003062 | $0.000003394 | $0 | $2,815.15 |
| 2019-05-04 | $0.000003394 | $0.00001481 | $0.000003394 | $0.00001438 | $161,570 | $11,931.39 |
| 2019-05-05 | $0.00001472 | $0.00001479 | $0.00001130 | $0.00001305 | $627,030 | $10,825.08 |
| 2019-05-06 | $0.00001329 | $0.00001529 | $0.00001120 | $0.00001206 | $647,486 | $10,005.55 |
| 2019-05-07 | $0.00001252 | $0.00001557 | $0.00001134 | $0.00001365 | $765,672 | $11,318.92 |
| 2019-05-08 | $0.00001363 | $0.00001434 | $0.000002112 | $0.00001166 | $298,816 | $9,903.51 |
| 2019-05-09 | $0.00001166 | $0.00001167 | $0.000001910 | $0.000002343 | $5,292.37 | $2,224.43 |
| 2019-05-10 | $0.000002341 | $0.000003548 | $0.0000003001 | $0.000003376 | $20,407.53 | $3,205.39 |
| 2019-05-11 | $0.000003375 | $0.000004232 | $0.0000009337 | $0.000003887 | $13,892.33 | $3,690.96 |
| 2019-05-12 | $0.000003883 | $0.000003921 | $0.000002097 | $0.000002139 | $9,188.58 | $2,031.02 |
| 2019-05-13 | $0.000002139 | $0.000006156 | $0.000002113 | $0.000005897 | $0.00001769 | $5,599.40 |
| 2019-05-14 | $0.000005900 | $0.00001454 | $0.000002085 | $0.000009608 | $173,744 | $9,123.33 |
| 2019-05-15 | $0.000009150 | $0.00001549 | $0.000007500 | $0.00001387 | $674,436 | $13,172.03 |
| 2019-05-16 | $0.00001387 | $0.00001478 | $0.000006869 | $0.00001151 | $200,306 | $10,929.85 |
| 2019-05-17 | $0.00001151 | $0.00001167 | $0.000004873 | $0.000005199 | $81,658.09 | $4,936.58 |
| 2019-05-18 | $0.000005199 | $0.000005938 | $0.000005072 | $0.000005328 | $92,403.33 | $5,058.55 |
| 2019-05-19 | $0.000005320 | $0.00001039 | $0.0000007796 | $0.000009961 | $214,859 | $9,458.31 |
| 2019-05-20 | $0.000009961 | $0.0003327 | $0.000007182 | $0.00001281 | $355,296 | $12,165.91 |
| 2019-05-21 | $0.00001281 | $0.0001171 | $0.00001007 | $0.00002213 | $908,898 | $21,017.01 |
| 2019-05-22 | $0.00002213 | $0.00002806 | $0.000005616 | $0.00002459 | $539,013 | $23,349.89 |
| 2019-05-23 | $0.00002459 | $0.00002542 | $0.000009890 | $0.00002195 | $480,315 | $20,839.63 |
| 2019-05-24 | $0.00002396 | $0.00002456 | $0.000005763 | $0.000005817 | $67,669.78 | $5,523.47 |
| 2019-05-25 | $0.000005817 | $0.00001190 | $0.000004340 | $0.000007766 | $53,173.74 | $7,374.35 |
| 2019-05-26 | $0.000007770 | $0.000007819 | $0.000005109 | $0.000005817 | $42,895.11 | $5,523.78 |
| 2019-05-27 | $0.000005815 | $0.00001915 | $0.000001762 | $0.00001911 | $85,986.30 | $18,144.85 |
| 2019-05-28 | $0.00001909 | $0.00001910 | $0.000001849 | $0.000007248 | $32,031.85 | $6,882.41 |
| 2019-05-29 | $0.000007248 | $0.000007249 | $0.000004010 | $0.000004919 | $24,740.83 | $4,670.48 |
| 2019-05-30 | $0.000004919 | $0.000004990 | $0.000002473 | $0.000002663 | $20,717.33 | $2,528.13 |
| 2019-05-31 | $0.000002663 | $0.000002757 | $0.000002516 | $0.000002735 | $21,189.44 | $2,596.54 |