Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01389 | $0.01398 | $0.01349 | $0.01349 | $74,789.90 | $3,790,027 |
| 2018-07-02 | $0.01349 | $0.01463 | $0.01347 | $0.01378 | $91,466.20 | $3,874,478 |
| 2018-07-03 | $0.01379 | $0.01495 | $0.01348 | $0.01356 | $96,448.20 | $3,814,931 |
| 2018-07-04 | $0.01350 | $0.01381 | $0.01272 | $0.01299 | $76,144.40 | $3,657,273 |
| 2018-07-05 | $0.01302 | $0.01436 | $0.01088 | $0.01209 | $79,322.10 | $3,403,882 |
| 2018-07-06 | $0.01209 | $0.01287 | $0.01174 | $0.01276 | $69,013.90 | $3,596,038 |
| 2018-07-07 | $0.01280 | $0.01321 | $0.01264 | $0.01319 | $47,548.30 | $3,718,813 |
| 2018-07-08 | $0.01318 | $0.01320 | $0.01272 | $0.01288 | $43,577.70 | $3,629,353 |
| 2018-07-09 | $0.01287 | $0.01297 | $0.01138 | $0.01186 | $38,012.20 | $3,342,794 |
| 2018-07-10 | $0.01185 | $0.01241 | $0.008700 | $0.01174 | $43,659.90 | $3,307,872 |
| 2018-07-11 | $0.01174 | $0.01201 | $0.01041 | $0.01157 | $43,961.70 | $3,260,521 |
| 2018-07-12 | $0.01163 | $0.01163 | $0.009689 | $0.009847 | $40,330.90 | $2,775,367 |
| 2018-07-13 | $0.009781 | $0.01033 | $0.009009 | $0.009369 | $45,154.60 | $2,644,431 |
| 2018-07-14 | $0.009255 | $0.009407 | $0.008556 | $0.009061 | $45,207.70 | $2,563,624 |
| 2018-07-15 | $0.009020 | $0.009467 | $0.008552 | $0.008667 | $24,862.50 | $2,452,259 |
| 2018-07-16 | $0.008678 | $0.01019 | $0.008359 | $0.009181 | $46,011.60 | $2,604,708 |
| 2018-07-17 | $0.009055 | $0.01014 | $0.008684 | $0.01013 | $37,018.90 | $2,873,908 |
| 2018-07-18 | $0.01020 | $0.01070 | $0.009552 | $0.009795 | $39,252.50 | $2,779,023 |
| 2018-07-19 | $0.009651 | $0.009923 | $0.009443 | $0.009781 | $37,262.40 | $2,777,505 |
| 2018-07-20 | $0.009862 | $0.01136 | $0.009053 | $0.009150 | $41,072.80 | $2,598,354 |
| 2018-07-21 | $0.009163 | $0.009852 | $0.009051 | $0.009402 | $30,039.90 | $2,669,991 |
| 2018-07-22 | $0.009402 | $0.009643 | $0.009189 | $0.009507 | $24,715.70 | $2,699,857 |
| 2018-07-23 | $0.009504 | $0.009852 | $0.009219 | $0.009282 | $20,206.40 | $2,637,594 |
| 2018-07-24 | $0.009294 | $0.01015 | $0.009251 | $0.009870 | $10,888.80 | $2,805,202 |
| 2018-07-25 | $0.009712 | $0.009907 | $0.009176 | $0.009347 | $12,144.70 | $2,656,618 |
| 2018-07-26 | $0.009339 | $0.009694 | $0.009157 | $0.009251 | $4,831.84 | $2,632,830 |
| 2018-07-27 | $0.009247 | $0.01055 | $0.009181 | $0.009513 | $22,593.60 | $2,710,033 |
| 2018-07-28 | $0.009535 | $0.01235 | $0.008702 | $0.008977 | $66,117.00 | $2,563,415 |
| 2018-07-29 | $0.008937 | $0.009418 | $0.008670 | $0.009408 | $45,011.70 | $2,686,543 |
| 2018-07-30 | $0.009455 | $0.009553 | $0.009066 | $0.009360 | $24,329.90 | $2,672,654 |
| 2018-07-31 | $0.009347 | $0.009603 | $0.007839 | $0.007963 | $20,275.80 | $2,273,963 |