Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.004420 | $0.004470 | $0.004111 | $0.004381 | $4,975.59 | $1,251,308 |
| 2018-10-02 | $0.004382 | $0.004530 | $0.004126 | $0.004190 | $2,628.90 | $1,196,613 |
| 2018-10-03 | $0.004172 | $0.004298 | $0.004003 | $0.004158 | $617.45 | $1,187,564 |
| 2018-10-04 | $0.004162 | $0.004290 | $0.004139 | $0.004166 | $574.33 | $1,147,334 |
| 2018-10-05 | $0.004164 | $0.004283 | $0.003925 | $0.003964 | $64.61 | $1,091,804 |
| 2018-10-06 | $0.003973 | $0.004233 | $0.003680 | $0.003698 | $15.14 | $1,018,430 |
| 2018-10-07 | $0.003702 | $0.004122 | $0.003585 | $0.004110 | $215.96 | $1,131,912 |
| 2018-10-08 | $0.004113 | $0.004361 | $0.003934 | $0.004334 | $1,373.59 | $1,193,658 |
| 2018-10-09 | $0.004321 | $0.004325 | $0.004023 | $0.004167 | $262.99 | $1,147,648 |
| 2018-10-10 | $0.004160 | $0.004287 | $0.004084 | $0.004278 | $1,684.37 | $1,178,386 |
| 2018-10-11 | $0.004278 | $0.004278 | $0.003494 | $0.003686 | $0.7543 | $1,015,529 |
| 2018-10-12 | $0.003687 | $0.003845 | $0.003675 | $0.003806 | $492.11 | $1,048,660 |
| 2018-10-13 | $0.003805 | $0.003966 | $0.003299 | $0.003914 | $1,645.66 | $1,078,273 |
| 2018-10-14 | $0.003908 | $0.003918 | $0.003508 | $0.003772 | $30.93 | $1,039,194 |
| 2018-10-15 | $0.004322 | $0.004345 | $0.003760 | $0.003834 | $347.65 | $1,056,236 |
| 2018-10-16 | $0.003833 | $0.003940 | $0.002691 | $0.003570 | $4,503.01 | $983,727 |
| 2018-10-17 | $0.003581 | $0.003820 | $0.003413 | $0.003754 | $555.55 | $1,036,095 |
| 2018-10-18 | $0.003759 | $0.003925 | $0.003642 | $0.003845 | $448.12 | $1,063,858 |
| 2018-10-19 | $0.003846 | $0.003974 | $0.003818 | $0.003934 | $895.50 | $1,088,510 |
| 2018-10-20 | $0.003938 | $0.004020 | $0.003280 | $0.003596 | $640.88 | $994,920 |
| 2018-10-21 | $0.003598 | $0.003868 | $0.003521 | $0.003819 | $265.07 | $1,056,576 |
| 2018-10-22 | $0.003820 | $0.003845 | $0.003176 | $0.003291 | $113.76 | $910,488 |
| 2018-10-23 | $0.003291 | $0.003774 | $0.003273 | $0.003767 | $44.01 | $1,042,164 |
| 2018-10-24 | $0.003771 | $0.003907 | $0.003756 | $0.003905 | $82.77 | $1,080,409 |
| 2018-10-25 | $0.003906 | $0.003976 | $0.003861 | $0.003975 | $0 | $1,099,776 |
| 2018-10-26 | $0.003975 | $0.003975 | $0.003343 | $0.003363 | $13.69 | $930,494 |
| 2018-10-27 | $0.003350 | $0.003911 | $0.003350 | $0.003644 | $55.36 | $1,008,255 |
| 2018-10-28 | $0.003649 | $0.004097 | $0.003087 | $0.004084 | $102.81 | $1,130,047 |
| 2018-10-29 | $0.004078 | $0.004097 | $0.003344 | $0.003462 | $92.94 | $957,826 |
| 2018-10-30 | $0.003463 | $0.004041 | $0.003252 | $0.004035 | $1,635.04 | $1,116,302 |
| 2018-10-31 | $0.004035 | $0.004134 | $0.002830 | $0.003015 | $19,460.00 | $843,042 |