SpectrumNetwork SPEC
Xếp hạng #?
22:48:11 02/12/2019
SpectrumNetwork (SPEC)
Không theo dõi
Lịch sử giá SpectrumNetwork (SPEC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.000002143 | $0.000005254 | $0.000001987 | $0.000005053 | $22,503.32 | $4,798.02 |
| 2019-08-02 | $0.000005053 | $0.000005259 | $0.000004797 | $0.000005206 | $37,100.57 | $4,943.59 |
| 2019-08-03 | $0.000005208 | $0.000005404 | $0.000004942 | $0.000004963 | $27,686.87 | $4,711.96 |
| 2019-08-04 | $0.000004962 | $0.000005344 | $0.000004834 | $0.000005344 | $35,315.23 | $5,074.03 |
| 2019-08-05 | $0.000005344 | $0.000005634 | $0.000005139 | $0.000005432 | $34,592.71 | $5,157.65 |
| 2019-08-06 | $0.000005433 | $0.000005603 | $0.000002052 | $0.000002124 | $6,340.34 | $2,016.84 |
| 2019-08-07 | $0.000002125 | $0.000002244 | $0.000002046 | $0.000002219 | $13,780.74 | $2,106.51 |
| 2019-08-08 | $0.000002219 | $0.000002244 | $0.000001984 | $0.000002010 | $7,689.43 | $1,908.58 |
| 2019-08-09 | $0.000002010 | $0.000002011 | $0.000001278 | $0.000001284 | $7,626.83 | $1,219.26 |
| 2019-08-10 | $0.000001284 | $0.000001366 | $0.000001244 | $0.000001261 | $602.14 | $1,197.21 |
| 2019-08-11 | $0.000001261 | $0.000002112 | $0.000001258 | $0.000001340 | $7,075.53 | $1,272.06 |
| 2019-08-12 | $0.000001340 | $0.000004808 | $0.000001301 | $0.000002978 | $14,141.63 | $2,828.07 |
| 2019-08-13 | $0.000003043 | $0.000003084 | $0.000002270 | $0.000002296 | $7,679.06 | $2,179.91 |
| 2019-08-14 | $0.000002295 | $0.000002300 | $0.000001684 | $0.000001736 | $7,259.80 | $1,647.96 |
| 2019-08-15 | $0.000001736 | $0.000001776 | $0.000001585 | $0.000001697 | $7,466.24 | $1,611.06 |
| 2019-08-16 | $0.000001697 | $0.000001755 | $0.000001605 | $0.000001632 | $5,657.65 | $1,549.98 |
| 2019-08-17 | $0.000001632 | $0.000001753 | $0.000001622 | $0.000001653 | $7,178.19 | $1,569.56 |
| 2019-08-18 | $0.000001654 | $0.000001775 | $0.000001617 | $0.000001712 | $7,198.26 | $1,625.47 |
| 2019-08-19 | $0.000001712 | $0.000001836 | $0.000001700 | $0.000001807 | $9,426.63 | $1,715.43 |
| 2019-08-20 | $0.000001807 | $0.000001809 | $0.000001749 | $0.000001749 | $10,036.44 | $1,661.06 |
| 2019-08-21 | $0.000001750 | $0.000001753 | $0.000001644 | $0.000001701 | $3,487.40 | $1,614.99 |
| 2019-08-22 | $0.000001701 | $0.000001719 | $0.000001166 | $0.000001263 | $1,073.27 | $1,198.88 |
| 2019-08-23 | $0.000001263 | $0.000001331 | $0.000001215 | $0.000001323 | $8,152.55 | $1,256.46 |
| 2019-08-24 | $0.000001324 | $0.000001324 | $0.000001202 | $0.000001243 | $6,626.66 | $1,180.32 |
| 2019-08-25 | $0.000001243 | $0.000001287 | $0.000001211 | $0.000001214 | $5,885.83 | $1,152.56 |
| 2019-08-26 | $0.000001215 | $0.000001287 | $0.000001178 | $0.000001266 | $4,222.30 | $1,202.32 |
| 2019-08-27 | $0.000001266 | $0.000001266 | $0.000001190 | $0.000001256 | $5,988.00 | $1,192.61 |
| 2019-08-28 | $0.000001256 | $0.000001257 | $0.000001114 | $0.000001130 | $6,388.81 | $1,073.29 |
| 2019-08-29 | $0.000001130 | $0.000001176 | $0.000001079 | $0.000001102 | $6,635.64 | $1,045.98 |
| 2019-08-30 | $0.000001102 | $0.000001170 | $0.000001057 | $0.000001165 | $5,122.22 | $1,106.03 |
| 2019-08-31 | $0.000001165 | $0.000001203 | $0.000001076 | $0.000001191 | $3,543.40 | $1,130.69 |