Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001307 | $0.001699 | $0.001304 | $0.001699 | $322.08 | $465,533 |
| 2019-01-02 | $0.001677 | $0.001835 | $0.001379 | $0.001822 | $947.78 | $499,710 |
| 2019-01-03 | $0.001781 | $0.001826 | $0.001647 | $0.001649 | $99.80 | $456,543 |
| 2019-01-04 | $0.001651 | $0.001913 | $0.001639 | $0.001910 | $50.36 | $528,842 |
| 2019-01-05 | $0.001890 | $0.001974 | $0.001681 | $0.001681 | $2,052.27 | $465,306 |
| 2019-01-06 | $0.001650 | $0.001769 | $0.001562 | $0.001603 | $538.73 | $443,765 |
| 2019-01-07 | $0.001595 | $0.001933 | $0.001569 | $0.001928 | $2.26 | $533,685 |
| 2019-01-08 | $0.001931 | $0.001937 | $0.001584 | $0.001587 | $85.43 | $439,322 |
| 2019-01-09 | $0.001575 | $0.001709 | $0.001207 | $0.001210 | $256.32 | $334,875 |
| 2019-01-10 | $0.001211 | $0.001506 | $0.001210 | $0.001360 | $84.43 | $376,386 |
| 2019-01-11 | $0.001320 | $0.001361 | $0.001027 | $0.001087 | $15,620.49 | $306,070 |
| 2019-01-12 | $0.001056 | $0.001101 | $0.001043 | $0.001068 | $1,318.92 | $300,775 |
| 2019-01-13 | $0.001041 | $0.001138 | $0.0009694 | $0.0009707 | $880.47 | $273,368 |
| 2019-01-14 | $0.0009583 | $0.0009827 | $0.0008892 | $0.0009682 | $1,182.47 | $272,690 |
| 2019-01-15 | $0.0009538 | $0.001039 | $0.0009246 | $0.001003 | $1,583.22 | $282,396 |
| 2019-01-16 | $0.0009853 | $0.001124 | $0.0009852 | $0.001060 | $13.15 | $298,524 |
| 2019-01-17 | $0.001060 | $0.001137 | $0.001010 | $0.001018 | $477.92 | $286,573 |
| 2019-01-18 | $0.001010 | $0.001151 | $0.0009872 | $0.001151 | $3,192.56 | $324,224 |
| 2019-01-19 | $0.001155 | $0.001206 | $0.001117 | $0.001118 | $1,082.59 | $314,939 |
| 2019-01-20 | $0.001117 | $0.001199 | $0.0009317 | $0.0009359 | $12.66 | $263,577 |
| 2019-01-21 | $0.0009369 | $0.001070 | $0.0009218 | $0.0009290 | $69.45 | $263,219 |
| 2019-01-22 | $0.0009296 | $0.001050 | $0.0008936 | $0.001041 | $6.12 | $294,922 |
| 2019-01-23 | $0.001039 | $0.001082 | $0.0009514 | $0.0009622 | $467.31 | $272,635 |
| 2019-01-24 | $0.0009377 | $0.001085 | $0.0009357 | $0.001080 | $0.2160 | $305,979 |
| 2019-01-25 | $0.001083 | $0.001140 | $0.0007666 | $0.0009458 | $90.44 | $267,969 |
| 2019-01-26 | $0.0009457 | $0.0009943 | $0.0009085 | $0.0009228 | $37.62 | $261,473 |
| 2019-01-27 | $0.0009214 | $0.001083 | $0.0008308 | $0.001073 | $80.29 | $304,003 |
| 2019-01-28 | $0.001074 | $0.001076 | $0.0008923 | $0.0009009 | $1.44 | $255,263 |
| 2019-01-29 | $0.0009016 | $0.0009031 | $0.0005977 | $0.0005979 | $11.62 | $169,411 |
| 2019-01-30 | $0.0005971 | $0.0009817 | $0.0005808 | $0.0009802 | $15.68 | $277,717 |
| 2019-01-31 | $0.0009799 | $0.001006 | $0.0008583 | $0.0008810 | $24.05 | $249,615 |