Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004834 | $0.004921 | $0.002963 | $0.004388 | $2,974.61 | $1,248,644 |
| 2018-09-02 | $0.004396 | $0.004856 | $0.004356 | $0.004426 | $1,894.77 | $1,259,340 |
| 2018-09-03 | $0.003684 | $0.004512 | $0.003084 | $0.004385 | $756.12 | $1,247,773 |
| 2018-09-04 | $0.004384 | $0.004759 | $0.003606 | $0.004360 | $5,276.90 | $1,243,236 |
| 2018-09-05 | $0.004357 | $0.004808 | $0.003967 | $0.003967 | $7,008.62 | $1,131,209 |
| 2018-09-06 | $0.003935 | $0.003935 | $0.003244 | $0.003826 | $1,908.34 | $1,091,026 |
| 2018-09-07 | $0.003821 | $0.004398 | $0.003800 | $0.004212 | $12,447.70 | $1,200,998 |
| 2018-09-08 | $0.004213 | $0.004345 | $0.003738 | $0.003963 | $998.59 | $1,129,968 |
| 2018-09-09 | $0.003947 | $0.004060 | $0.003700 | $0.003724 | $2,568.51 | $1,061,836 |
| 2018-09-10 | $0.003723 | $0.003793 | $0.003605 | $0.003758 | $214.00 | $1,071,499 |
| 2018-09-11 | $0.003766 | $0.003862 | $0.003694 | $0.003819 | $6,879.54 | $1,088,853 |
| 2018-09-12 | $0.003813 | $0.003844 | $0.003555 | $0.003751 | $235.71 | $1,069,444 |
| 2018-09-13 | $0.003754 | $0.004311 | $0.003692 | $0.003715 | $3,940.71 | $1,059,375 |
| 2018-09-14 | $0.003708 | $0.003859 | $0.003546 | $0.003675 | $1,630.72 | $1,047,827 |
| 2018-09-15 | $0.003673 | $0.003745 | $0.002804 | $0.003406 | $98.19 | $971,257 |
| 2018-09-16 | $0.003416 | $0.003871 | $0.003393 | $0.003850 | $1,852.55 | $1,097,895 |
| 2018-09-17 | $0.003852 | $0.004862 | $0.003852 | $0.004500 | $15,393.90 | $1,283,179 |
| 2018-09-18 | $0.004338 | $0.004759 | $0.004033 | $0.004198 | $1,114.64 | $1,197,192 |
| 2018-09-19 | $0.004246 | $0.004526 | $0.004222 | $0.004456 | $5,359.32 | $1,271,054 |
| 2018-09-20 | $0.004460 | $0.006030 | $0.004072 | $0.004236 | $355.03 | $1,208,179 |
| 2018-09-21 | $0.004238 | $0.005088 | $0.004218 | $0.005073 | $209.14 | $1,446,946 |
| 2018-09-22 | $0.005074 | $0.01194 | $0.004745 | $0.005027 | $2,295.64 | $1,434,974 |
| 2018-09-23 | $0.004969 | $0.007860 | $0.004781 | $0.005676 | $747.43 | $1,620,268 |
| 2018-09-24 | $0.005671 | $0.005671 | $0.004654 | $0.004655 | $319.22 | $1,328,704 |
| 2018-09-25 | $0.004661 | $0.004661 | $0.003573 | $0.003994 | $17,420.80 | $1,139,954 |
| 2018-09-26 | $0.003994 | $0.004666 | $0.003875 | $0.004614 | $156.65 | $1,317,195 |
| 2018-09-27 | $0.004616 | $0.004864 | $0.003252 | $0.004222 | $225.21 | $1,205,239 |
| 2018-09-28 | $0.004241 | $0.004338 | $0.004147 | $0.004211 | $1,302.28 | $1,201,913 |
| 2018-09-29 | $0.004209 | $0.004379 | $0.004033 | $0.004331 | $104.96 | $1,236,723 |
| 2018-09-30 | $0.004331 | $0.004456 | $0.004309 | $0.004419 | $156.47 | $1,261,847 |