Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0008501 | $0.0008988 | $0.0008501 | $0.0008746 | $0 | $247,799 |
| 2019-02-02 | $0.0008746 | $0.0008818 | $0.0008664 | $0.0008784 | $4.92 | $248,875 |
| 2019-02-03 | $0.0008786 | $0.0009874 | $0.0008737 | $0.0009846 | $1,470.12 | $278,981 |
| 2019-02-04 | $0.0009735 | $0.001006 | $0.0009420 | $0.0009843 | $230.85 | $278,874 |
| 2019-02-05 | $0.0009669 | $0.0009855 | $0.0009300 | $0.0009356 | $0.5614 | $265,092 |
| 2019-02-06 | $0.0009385 | $0.0009878 | $0.0009259 | $0.0009732 | $690.51 | $275,731 |
| 2019-02-07 | $0.0009729 | $0.001018 | $0.0009556 | $0.001006 | $1,138.74 | $285,154 |
| 2019-02-08 | $0.001007 | $0.001262 | $0.001004 | $0.001236 | $4,082.72 | $352,791 |
| 2019-02-09 | $0.001252 | $0.001518 | $0.001240 | $0.001343 | $5,009.82 | $389,270 |
| 2019-02-10 | $0.001343 | $0.001747 | $0.001251 | $0.001290 | $386.85 | $373,655 |
| 2019-02-11 | $0.001290 | $0.001290 | $0.0009968 | $0.001082 | $2,407.26 | $313,516 |
| 2019-02-12 | $0.001083 | $0.001137 | $0.001032 | $0.001120 | $734.69 | $324,650 |
| 2019-02-13 | $0.001121 | $0.001127 | $0.001054 | $0.001096 | $466.24 | $317,560 |
| 2019-02-14 | $0.001095 | $0.001349 | $0.001093 | $0.001161 | $228.97 | $336,530 |
| 2019-02-15 | $0.001162 | $0.001269 | $0.001156 | $0.001264 | $3.04 | $366,342 |
| 2019-02-16 | $0.001265 | $0.001365 | $0.001016 | $0.001190 | $132.65 | $344,874 |
| 2019-02-17 | $0.001180 | $0.001454 | $0.001177 | $0.001231 | $388.16 | $356,767 |
| 2019-02-18 | $0.001226 | $0.001295 | $0.001122 | $0.001271 | $172.29 | $368,143 |
| 2019-02-19 | $0.001273 | $0.001293 | $0.001197 | $0.001232 | $104.54 | $357,122 |
| 2019-02-20 | $0.001232 | $0.001346 | $0.001221 | $0.001314 | $41.60 | $380,797 |
| 2019-02-21 | $0.001315 | $0.001315 | $0.001233 | $0.001254 | $146.31 | $363,443 |
| 2019-02-22 | $0.001255 | $0.001269 | $0.001208 | $0.001248 | $330.98 | $361,742 |
| 2019-02-23 | $0.001247 | $0.001318 | $0.001146 | $0.001313 | $72.47 | $380,581 |
| 2019-02-24 | $0.001313 | $0.001402 | $0.001139 | $0.001139 | $101.49 | $330,122 |
| 2019-02-25 | $0.001130 | $0.001202 | $0.001130 | $0.001191 | $65.46 | $345,087 |
| 2019-02-26 | $0.001190 | $0.001219 | $0.001151 | $0.001156 | $54.29 | $334,983 |
| 2019-02-27 | $0.001157 | $0.001157 | $0.001052 | $0.001091 | $437.71 | $316,242 |
| 2019-02-28 | $0.001089 | $0.001219 | $0.001087 | $0.001142 | $825.10 | $331,028 |