Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001522 | $0.001726 | $0.001511 | $0.001546 | $74.90 | $435,595 |
| 2018-12-02 | $0.001545 | $0.001686 | $0.001512 | $0.001652 | $52.40 | $465,418 |
| 2018-12-03 | $0.001662 | $0.001809 | $0.001342 | $0.001429 | $3,746.68 | $402,697 |
| 2018-12-04 | $0.001428 | $0.001643 | $0.001426 | $0.001487 | $879.95 | $419,106 |
| 2018-12-05 | $0.001487 | $0.001660 | $0.001429 | $0.001535 | $311.29 | $432,484 |
| 2018-12-06 | $0.001534 | $0.001606 | $0.001057 | $0.001057 | $36.00 | $297,733 |
| 2018-12-07 | $0.001054 | $0.001054 | $0.0005148 | $0.0007084 | $312.27 | $199,625 |
| 2018-12-08 | $0.0007090 | $0.001235 | $0.0007090 | $0.001222 | $125.38 | $344,983 |
| 2018-12-09 | $0.001218 | $0.001285 | $0.001218 | $0.001229 | $0 | $346,897 |
| 2018-12-10 | $0.001229 | $0.001484 | $0.001229 | $0.001471 | $0.7146 | $415,386 |
| 2018-12-11 | $0.001470 | $0.001470 | $0.001155 | $0.001254 | $188.04 | $353,996 |
| 2018-12-12 | $0.001253 | $0.001457 | $0.001227 | $0.001337 | $406.93 | $377,424 |
| 2018-12-13 | $0.001337 | $0.001375 | $0.001181 | $0.001189 | $2.14 | $335,712 |
| 2018-12-14 | $0.001125 | $0.001143 | $0.001055 | $0.001102 | $41.28 | $311,063 |
| 2018-12-15 | $0.001102 | $0.001571 | $0.001101 | $0.001214 | $330.66 | $342,709 |
| 2018-12-16 | $0.001213 | $0.001585 | $0.001137 | $0.001137 | $0.9128 | $320,999 |
| 2018-12-17 | $0.001139 | $0.001489 | $0.001136 | $0.001322 | $3,041.65 | $373,319 |
| 2018-12-18 | $0.001280 | $0.001391 | $0.001123 | $0.001387 | $1,534.68 | $391,455 |
| 2018-12-19 | $0.001358 | $0.001475 | $0.001278 | $0.001296 | $315.90 | $365,943 |
| 2018-12-20 | $0.001230 | $0.001470 | $0.001220 | $0.001450 | $97,208.68 | $409,262 |
| 2018-12-21 | $0.001414 | $0.001722 | $0.001358 | $0.001481 | $4,113.35 | $418,153 |
| 2018-12-22 | $0.001459 | $0.001564 | $0.001147 | $0.001222 | $246.33 | $344,961 |
| 2018-12-23 | $0.001222 | $0.001597 | $0.001219 | $0.001597 | $345.20 | $451,098 |
| 2018-12-24 | $0.001584 | $0.001822 | $0.001584 | $0.001736 | $146.24 | $490,259 |
| 2018-12-25 | $0.001721 | $0.001722 | $0.001464 | $0.001490 | $4.62 | $420,775 |
| 2018-12-26 | $0.001490 | $0.001541 | $0.001182 | $0.001535 | $115.03 | $433,531 |
| 2018-12-27 | $0.001536 | $0.001621 | $0.001418 | $0.001422 | $7.33 | $401,604 |
| 2018-12-28 | $0.001424 | $0.001783 | $0.001421 | $0.001773 | $549.90 | $500,603 |
| 2018-12-29 | $0.001770 | $0.001857 | $0.001681 | $0.001681 | $1,024.50 | $474,739 |
| 2018-12-30 | $0.001643 | $0.001788 | $0.001246 | $0.001246 | $17.61 | $351,958 |
| 2018-12-31 | $0.001248 | $0.001587 | $0.001177 | $0.001309 | $912.32 | $370,002 |