Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001135 | $0.001217 | $0.001135 | $0.001201 | $109.11 | $348,012 |
| 2019-03-02 | $0.001199 | $0.001352 | $0.001165 | $0.001336 | $340.16 | $387,015 |
| 2019-03-03 | $0.001339 | $0.001349 | $0.001080 | $0.001084 | $10.85 | $314,134 |
| 2019-03-04 | $0.001082 | $0.001407 | $0.001060 | $0.001404 | $7.97 | $406,686 |
| 2019-03-05 | $0.001404 | $0.001407 | $0.001146 | $0.001180 | $79.88 | $341,855 |
| 2019-03-06 | $0.001185 | $0.001240 | $0.001171 | $0.001239 | $10.43 | $358,904 |
| 2019-03-07 | $0.001239 | $0.001242 | $0.001188 | $0.001196 | $0.001197 | $346,578 |
| 2019-03-08 | $0.001197 | $0.001291 | $0.001007 | $0.001014 | $0.04057 | $293,868 |
| 2019-03-09 | $0.001013 | $0.001543 | $0.001013 | $0.001365 | $749.47 | $395,600 |
| 2019-03-10 | $0.001367 | $0.001506 | $0.001199 | $0.001199 | $15.75 | $347,313 |
| 2019-03-11 | $0.001199 | $0.001542 | $0.001197 | $0.001268 | $96.14 | $367,442 |
| 2019-03-12 | $0.001267 | $0.001438 | $0.001208 | $0.001209 | $90.46 | $350,454 |
| 2019-03-13 | $0.001212 | $0.001222 | $0.001205 | $0.001214 | $0.2188 | $351,798 |
| 2019-03-14 | $0.001214 | $0.001313 | $0.001214 | $0.001300 | $3.67 | $376,751 |
| 2019-03-15 | $0.001299 | $0.001575 | $0.001299 | $0.001326 | $3.43 | $384,365 |
| 2019-03-16 | $0.001327 | $0.001603 | $0.001227 | $0.001295 | $634.18 | $375,242 |
| 2019-03-17 | $0.001295 | $0.001298 | $0.001212 | $0.001217 | $311.97 | $352,742 |
| 2019-03-18 | $0.001218 | $0.001432 | $0.001218 | $0.001423 | $823.70 | $412,252 |
| 2019-03-19 | $0.001420 | $0.001451 | $0.001353 | $0.001451 | $250.59 | $420,313 |
| 2019-03-20 | $0.001451 | $0.001456 | $0.001374 | $0.001387 | $188.40 | $401,890 |
| 2019-03-21 | $0.001388 | $0.001406 | $0.001307 | $0.001317 | $24.50 | $381,472 |
| 2019-03-22 | $0.001314 | $0.001320 | $0.0007641 | $0.001198 | $1,885.20 | $347,056 |
| 2019-03-23 | $0.001197 | $0.001372 | $0.001116 | $0.001339 | $203.98 | $387,976 |
| 2019-03-24 | $0.001340 | $0.001468 | $0.001243 | $0.001262 | $1,650.43 | $365,659 |
| 2019-03-25 | $0.001263 | $0.001309 | $0.001155 | $0.001234 | $500.86 | $357,471 |
| 2019-03-26 | $0.001235 | $0.001335 | $0.001202 | $0.001335 | $140.51 | $386,792 |
| 2019-03-27 | $0.001338 | $0.001413 | $0.001315 | $0.001347 | $1,087.61 | $390,922 |
| 2019-03-28 | $0.001347 | $0.001374 | $0.001329 | $0.001361 | $172.72 | $394,946 |
| 2019-03-29 | $0.001361 | $0.001437 | $0.001360 | $0.001424 | $149.08 | $413,361 |
| 2019-03-30 | $0.001421 | $0.001572 | $0.001106 | $0.001357 | $186.27 | $394,045 |
| 2019-03-31 | $0.001357 | $0.001580 | $0.001108 | $0.001436 | $279.02 | $416,901 |