Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02121 | $0.02377 | $0.02022 | $0.02276 | $111,786 | $6,335,782 |
| 2018-06-02 | $0.02261 | $0.02635 | $0.02259 | $0.02343 | $164,846 | $6,527,071 |
| 2018-06-03 | $0.02385 | $0.02512 | $0.02248 | $0.02428 | $178,147 | $6,765,161 |
| 2018-06-04 | $0.02434 | $0.03236 | $0.02280 | $0.02928 | $263,546 | $8,162,352 |
| 2018-06-05 | $0.02823 | $0.02823 | $0.02406 | $0.02641 | $236,546 | $7,370,362 |
| 2018-06-06 | $0.02650 | $0.02658 | $0.02457 | $0.02558 | $204,340 | $7,138,207 |
| 2018-06-07 | $0.02552 | $0.02598 | $0.02439 | $0.02482 | $163,002 | $6,928,668 |
| 2018-06-08 | $0.02484 | $0.02617 | $0.02362 | $0.02373 | $151,283 | $6,622,144 |
| 2018-06-09 | $0.02364 | $0.02398 | $0.02245 | $0.02245 | $127,554 | $6,268,805 |
| 2018-06-10 | $0.02247 | $0.02249 | $0.02015 | $0.02043 | $230,613 | $5,706,472 |
| 2018-06-11 | $0.02053 | $0.02053 | $0.01923 | $0.01972 | $100,527 | $5,507,167 |
| 2018-06-12 | $0.01971 | $0.02049 | $0.01835 | $0.01850 | $163,718 | $5,155,282 |
| 2018-06-13 | $0.01855 | $0.01869 | $0.01561 | $0.01770 | $171,704 | $4,936,611 |
| 2018-06-14 | $0.01770 | $0.01831 | $0.01650 | $0.01822 | $145,922 | $5,082,264 |
| 2018-06-15 | $0.01820 | $0.01822 | $0.01609 | $0.01626 | $146,670 | $4,537,484 |
| 2018-06-16 | $0.01633 | $0.02165 | $0.01616 | $0.01779 | $188,545 | $4,964,396 |
| 2018-06-17 | $0.01783 | $0.01983 | $0.01782 | $0.01814 | $163,757 | $5,066,929 |
| 2018-06-18 | $0.01820 | $0.02118 | $0.01767 | $0.02034 | $169,832 | $5,683,051 |
| 2018-06-19 | $0.02040 | $0.02166 | $0.01861 | $0.01966 | $173,317 | $5,493,658 |
| 2018-06-20 | $0.01974 | $0.02042 | $0.01836 | $0.01845 | $181,860 | $5,154,013 |
| 2018-06-21 | $0.01845 | $0.02203 | $0.01781 | $0.01945 | $189,650 | $5,437,184 |
| 2018-06-22 | $0.01931 | $0.02031 | $0.01595 | $0.01641 | $138,498 | $4,587,140 |
| 2018-06-23 | $0.01641 | $0.01688 | $0.01550 | $0.01623 | $153,177 | $4,534,681 |
| 2018-06-24 | $0.01622 | $0.01624 | $0.01497 | $0.01571 | $141,359 | $4,390,943 |
| 2018-06-25 | $0.01568 | $0.01678 | $0.01374 | $0.01506 | $135,717 | $4,208,861 |
| 2018-06-26 | $0.01475 | $0.01613 | $0.01427 | $0.01435 | $139,084 | $4,031,812 |
| 2018-06-27 | $0.01434 | $0.01442 | $0.01318 | $0.01380 | $106,154 | $3,876,598 |
| 2018-06-28 | $0.01380 | $0.01396 | $0.01342 | $0.01357 | $93,531.80 | $3,813,067 |
| 2018-06-29 | $0.01358 | $0.01384 | $0.01268 | $0.01341 | $117,222 | $3,768,110 |
| 2018-06-30 | $0.01337 | $0.01406 | $0.01337 | $0.01382 | $119,272 | $3,884,549 |