Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04176 | $0.04209 | $0.03421 | $0.03730 | $28,729.40 | $10,378,476 |
| 2018-05-02 | $0.03729 | $0.04164 | $0.03699 | $0.04033 | $26,809.00 | $11,212,708 |
| 2018-05-03 | $0.04019 | $0.04649 | $0.03752 | $0.04224 | $20,829.00 | $11,673,751 |
| 2018-05-04 | $0.04223 | $0.04578 | $0.03999 | $0.04314 | $18,279.00 | $11,920,606 |
| 2018-05-05 | $0.04312 | $0.04622 | $0.01984 | $0.03698 | $106,725 | $10,217,931 |
| 2018-05-06 | $0.03699 | $0.04064 | $0.03330 | $0.03590 | $44,615.40 | $9,940,441 |
| 2018-05-07 | $0.03591 | $0.03601 | $0.03116 | $0.03184 | $27,359.30 | $8,824,600 |
| 2018-05-08 | $0.03185 | $0.03373 | $0.02842 | $0.03334 | $13,480.30 | $9,242,660 |
| 2018-05-09 | $0.03336 | $0.03671 | $0.02998 | $0.03671 | $21,700.00 | $10,179,000 |
| 2018-05-10 | $0.03671 | $0.03749 | $0.03265 | $0.03484 | $53,134.40 | $9,662,574 |
| 2018-05-11 | $0.03486 | $0.03491 | $0.02734 | $0.02813 | $70,273.80 | $7,801,738 |
| 2018-05-12 | $0.02808 | $0.02860 | $0.02555 | $0.02836 | $12,874.30 | $7,864,248 |
| 2018-05-13 | $0.02835 | $0.03513 | $0.02611 | $0.02652 | $49,114.20 | $7,354,653 |
| 2018-05-14 | $0.02646 | $0.02807 | $0.02508 | $0.02719 | $23,642.50 | $7,539,383 |
| 2018-05-15 | $0.02717 | $0.02799 | $0.02616 | $0.02650 | $4,949.03 | $7,350,104 |
| 2018-05-16 | $0.02649 | $0.02776 | $0.02477 | $0.02544 | $5,057.10 | $7,056,078 |
| 2018-05-17 | $0.02547 | $0.02606 | $0.02383 | $0.02400 | $16,400.00 | $6,656,777 |
| 2018-05-18 | $0.02401 | $0.02553 | $0.02301 | $0.02518 | $7,924.84 | $6,987,482 |
| 2018-05-19 | $0.02518 | $0.02554 | $0.02259 | $0.02392 | $12,322.00 | $6,641,908 |
| 2018-05-20 | $0.02394 | $0.02542 | $0.02378 | $0.02511 | $1,573.84 | $6,972,959 |
| 2018-05-21 | $0.02512 | $0.02516 | $0.02056 | $0.02229 | $19,217.90 | $6,190,676 |
| 2018-05-22 | $0.02228 | $0.03117 | $0.02157 | $0.02382 | $25,253.20 | $6,616,276 |
| 2018-05-23 | $0.02382 | $0.02575 | $0.01933 | $0.02039 | $7,620.61 | $5,663,641 |
| 2018-05-24 | $0.02035 | $0.02149 | $0.01937 | $0.02098 | $11,729.90 | $5,828,253 |
| 2018-05-25 | $0.02100 | $0.02136 | $0.01957 | $0.02085 | $8,261.77 | $5,791,749 |
| 2018-05-26 | $0.02076 | $0.02133 | $0.01929 | $0.02055 | $6,862.22 | $5,708,933 |
| 2018-05-27 | $0.02057 | $0.02058 | $0.01821 | $0.01886 | $4,451.04 | $5,243,651 |
| 2018-05-28 | $0.01880 | $0.02138 | $0.01814 | $0.02012 | $12,807.20 | $5,591,242 |
| 2018-05-29 | $0.02005 | $0.02240 | $0.01933 | $0.02211 | $32,460.40 | $6,145,462 |
| 2018-05-30 | $0.02227 | $0.02438 | $0.02056 | $0.02192 | $17,366.90 | $6,095,418 |
| 2018-05-31 | $0.02192 | $0.02472 | $0.02060 | $0.02134 | $59,018.60 | $5,936,486 |