Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01617 | $0.01633 | $0.01455 | $0.01554 | $3,286.13 | $0 |
| 2018-04-02 | $0.01551 | $0.01809 | $0.01526 | $0.01708 | $14,512.80 | $0 |
| 2018-04-03 | $0.01709 | $0.01851 | $0.01697 | $0.01846 | $4,940.04 | $0 |
| 2018-04-04 | $0.01848 | $0.01848 | $0.01611 | $0.01627 | $7,256.68 | $0 |
| 2018-04-05 | $0.01624 | $0.01768 | $0.01521 | $0.01704 | $6,256.11 | $0 |
| 2018-04-06 | $0.01678 | $0.01692 | $0.01496 | $0.01563 | $12,542.80 | $0 |
| 2018-04-07 | $0.01556 | $0.01671 | $0.01556 | $0.01614 | $6,234.88 | $0 |
| 2018-04-08 | $0.01615 | $0.01695 | $0.01583 | $0.01609 | $12,225.50 | $0 |
| 2018-04-09 | $0.01613 | $0.01666 | $0.01528 | $0.01556 | $26,920.80 | $0 |
| 2018-04-10 | $0.01559 | $0.01589 | $0.01476 | $0.01587 | $8,647.64 | $0 |
| 2018-04-11 | $0.01589 | $0.01675 | $0.01477 | $0.01646 | $16,657.30 | $0 |
| 2018-04-12 | $0.01648 | $0.01984 | $0.01574 | $0.01914 | $7,776.90 | $0 |
| 2018-04-13 | $0.01916 | $0.01970 | $0.01689 | $0.01911 | $2,900.49 | $0 |
| 2018-04-14 | $0.01905 | $0.01981 | $0.01620 | $0.01719 | $4,153.46 | $0 |
| 2018-04-15 | $0.01720 | $0.02072 | $0.01720 | $0.01992 | $1,083.86 | $0 |
| 2018-04-16 | $0.01992 | $0.02011 | $0.01888 | $0.01933 | $7,374.15 | $0 |
| 2018-04-17 | $0.01934 | $0.02009 | $0.01884 | $0.01889 | $7,727.90 | $0 |
| 2018-04-18 | $0.01890 | $0.01940 | $0.01888 | $0.01922 | $1,858.75 | $0 |
| 2018-04-19 | $0.01923 | $0.02107 | $0.01898 | $0.02051 | $9,574.61 | $0 |
| 2018-04-20 | $0.02053 | $0.03695 | $0.02052 | $0.02674 | $79,469.60 | $0 |
| 2018-04-21 | $0.02676 | $0.02866 | $0.02378 | $0.02866 | $49,678.30 | $0 |
| 2018-04-22 | $0.02867 | $0.03289 | $0.02677 | $0.03228 | $46,094.60 | $0 |
| 2018-04-23 | $0.03228 | $0.03446 | $0.03121 | $0.03380 | $57,764.80 | $0 |
| 2018-04-24 | $0.03386 | $0.04504 | $0.03386 | $0.04497 | $157,102 | $9,921,793 |
| 2018-04-25 | $0.04492 | $0.04492 | $0.03765 | $0.04120 | $51,619.10 | $9,089,770 |
| 2018-04-26 | $0.04161 | $0.04539 | $0.03948 | $0.04483 | $63,267.10 | $9,889,824 |
| 2018-04-27 | $0.04444 | $0.04956 | $0.04244 | $0.04496 | $31,153.70 | $12,538,162 |
| 2018-04-28 | $0.04542 | $0.06359 | $0.04519 | $0.04868 | $306,609 | $13,563,750 |
| 2018-04-29 | $0.05036 | $0.05111 | $0.04126 | $0.04229 | $58,051.80 | $11,792,154 |
| 2018-04-30 | $0.04234 | $0.04392 | $0.04049 | $0.04172 | $27,917.40 | $11,609,606 |