Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003015 | $0.003535 | $0.003015 | $0.003364 | $3,571.97 | $940,770 |
| 2018-11-02 | $0.003364 | $0.004406 | $0.003333 | $0.004400 | $171.01 | $1,230,397 |
| 2018-11-03 | $0.004400 | $0.004400 | $0.003826 | $0.004149 | $97.46 | $1,160,224 |
| 2018-11-04 | $0.004149 | $0.004149 | $0.003503 | $0.003539 | $63.88 | $989,859 |
| 2018-11-05 | $0.003539 | $0.004397 | $0.003521 | $0.003526 | $148.09 | $986,064 |
| 2018-11-06 | $0.003540 | $0.003864 | $0.003420 | $0.003477 | $121.76 | $968,465 |
| 2018-11-07 | $0.003482 | $0.003733 | $0.003421 | $0.003428 | $185.01 | $958,655 |
| 2018-11-08 | $0.003433 | $0.003447 | $0.003336 | $0.003341 | $0 | $934,394 |
| 2018-11-09 | $0.003341 | $0.004705 | $0.003341 | $0.004688 | $31.55 | $1,311,108 |
| 2018-11-10 | $0.004685 | $0.004692 | $0.002938 | $0.003662 | $129.36 | $1,024,048 |
| 2018-11-11 | $0.003659 | $0.003668 | $0.003105 | $0.003580 | $8.19 | $1,001,054 |
| 2018-11-12 | $0.003602 | $0.003917 | $0.003127 | $0.003252 | $1,363.49 | $909,423 |
| 2018-11-13 | $0.003249 | $0.003259 | $0.003102 | $0.003119 | $67.07 | $872,376 |
| 2018-11-14 | $0.003110 | $0.003370 | $0.002560 | $0.002673 | $781.34 | $747,470 |
| 2018-11-15 | $0.002685 | $0.002835 | $0.001509 | $0.002254 | $10,145.60 | $631,134 |
| 2018-11-16 | $0.002251 | $0.002538 | $0.002251 | $0.002435 | $4,141.26 | $682,999 |
| 2018-11-17 | $0.002434 | $0.002502 | $0.002108 | $0.002117 | $2,992.35 | $594,812 |
| 2018-11-18 | $0.002121 | $0.002219 | $0.002048 | $0.002200 | $2,781.94 | $619,627 |
| 2018-11-19 | $0.002202 | $0.002203 | $0.001725 | $0.001744 | $12.74 | $491,085 |
| 2018-11-20 | $0.001734 | $0.003078 | $0.001636 | $0.001714 | $34.64 | $482,695 |
| 2018-11-21 | $0.001716 | $0.001816 | $0.001645 | $0.001749 | $1,013.55 | $492,558 |
| 2018-11-22 | $0.001750 | $0.001759 | $0.001596 | $0.001604 | $644.49 | $451,867 |
| 2018-11-23 | $0.001594 | $0.002836 | $0.001524 | $0.001772 | $7,623.69 | $499,177 |
| 2018-11-24 | $0.001771 | $0.001792 | $0.001426 | $0.001469 | $512.46 | $413,734 |
| 2018-11-25 | $0.001470 | $0.001488 | $0.001233 | $0.001239 | $360.52 | $348,853 |
| 2018-11-26 | $0.001241 | $0.001392 | $0.001241 | $0.001369 | $65.14 | $385,764 |
| 2018-11-27 | $0.001367 | $0.001559 | $0.001241 | $0.001544 | $154.52 | $435,177 |
| 2018-11-28 | $0.001546 | $0.001755 | $0.001539 | $0.001573 | $41.68 | $443,194 |
| 2018-11-29 | $0.001579 | $0.002472 | $0.001516 | $0.001748 | $1,382.23 | $492,416 |
| 2018-11-30 | $0.001751 | $0.001766 | $0.001517 | $0.001518 | $14.21 | $427,644 |