Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.008040 | $0.008129 | $0.007613 | $0.007773 | $15,091.00 | $2,219,532 |
| 2018-08-02 | $0.007777 | $0.008496 | $0.007692 | $0.007692 | $18,278.70 | $2,196,308 |
| 2018-08-03 | $0.007490 | $0.007663 | $0.007305 | $0.007458 | $19,826.80 | $2,129,564 |
| 2018-08-04 | $0.007465 | $0.02069 | $0.007182 | $0.008717 | $20,733.20 | $2,489,112 |
| 2018-08-05 | $0.008666 | $0.01080 | $0.007388 | $0.007419 | $13,598.10 | $2,118,616 |
| 2018-08-06 | $0.007427 | $0.007709 | $0.006841 | $0.007047 | $13,290.30 | $2,012,160 |
| 2018-08-07 | $0.007044 | $0.008005 | $0.007044 | $0.007069 | $17,012.60 | $2,018,423 |
| 2018-08-08 | $0.007074 | $0.007183 | $0.005911 | $0.005949 | $21,357.30 | $1,698,714 |
| 2018-08-09 | $0.005953 | $0.006564 | $0.005904 | $0.006456 | $20,035.80 | $1,844,974 |
| 2018-08-10 | $0.006453 | $0.006629 | $0.006134 | $0.006215 | $14,005.60 | $1,776,081 |
| 2018-08-11 | $0.006268 | $0.006581 | $0.005749 | $0.006202 | $15,421.50 | $1,772,349 |
| 2018-08-12 | $0.006126 | $0.006253 | $0.005713 | $0.005765 | $7,271.84 | $1,647,257 |
| 2018-08-13 | $0.005763 | $0.006007 | $0.004808 | $0.004939 | $14,716.70 | $1,411,492 |
| 2018-08-14 | $0.004934 | $0.004934 | $0.004537 | $0.004658 | $6,798.52 | $1,332,852 |
| 2018-08-15 | $0.004836 | $0.005252 | $0.004793 | $0.005049 | $2,584.50 | $1,448,627 |
| 2018-08-16 | $0.005023 | $0.005265 | $0.005010 | $0.005068 | $2,012.64 | $1,453,983 |
| 2018-08-17 | $0.005063 | $0.01010 | $0.004865 | $0.005512 | $4,753.00 | $1,581,457 |
| 2018-08-18 | $0.005519 | $0.005607 | $0.004753 | $0.004860 | $2,492.94 | $1,394,394 |
| 2018-08-19 | $0.004854 | $0.005180 | $0.004726 | $0.004798 | $681.85 | $1,363,925 |
| 2018-08-20 | $0.004800 | $0.004989 | $0.004594 | $0.004606 | $1,020.07 | $1,309,416 |
| 2018-08-21 | $0.004608 | $0.004897 | $0.004381 | $0.004870 | $14,358.80 | $1,384,319 |
| 2018-08-22 | $0.004862 | $0.005088 | $0.004517 | $0.004597 | $989.74 | $1,306,957 |
| 2018-08-23 | $0.004603 | $0.004744 | $0.004424 | $0.004699 | $16.41 | $1,335,715 |
| 2018-08-24 | $0.004692 | $0.004889 | $0.004625 | $0.004881 | $137.05 | $1,387,509 |
| 2018-08-25 | $0.004871 | $0.005429 | $0.004745 | $0.005202 | $994.11 | $1,478,704 |
| 2018-08-26 | $0.005208 | $0.005213 | $0.004680 | $0.004733 | $560.39 | $1,346,314 |
| 2018-08-27 | $0.004736 | $0.004746 | $0.004431 | $0.004746 | $1,177.68 | $1,350,114 |
| 2018-08-28 | $0.004743 | $0.004914 | $0.004586 | $0.004907 | $1,600.51 | $1,395,887 |
| 2018-08-29 | $0.004900 | $0.005185 | $0.004392 | $0.004441 | $3,452.36 | $1,263,305 |
| 2018-08-30 | $0.004446 | $0.004458 | $0.003749 | $0.004015 | $3,859.97 | $1,142,254 |
| 2018-08-31 | $0.004017 | $0.004868 | $0.004015 | $0.004599 | $363.76 | $1,308,575 |