Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001436 | $0.001450 | $0.001206 | $0.001209 | $4.42 | $351,064 |
| 2019-04-02 | $0.001210 | $0.001728 | $0.001209 | $0.001626 | $176.16 | $471,908 |
| 2019-04-03 | $0.001625 | $0.001768 | $0.001595 | $0.001629 | $448.81 | $472,888 |
| 2019-04-04 | $0.001629 | $0.001665 | $0.001453 | $0.001626 | $32.64 | $471,947 |
| 2019-04-05 | $0.001626 | $0.001672 | $0.001483 | $0.001634 | $17.91 | $474,612 |
| 2019-04-06 | $0.001635 | $0.001676 | $0.001491 | $0.001492 | $0 | $433,368 |
| 2019-04-07 | $0.001492 | $0.001940 | $0.001365 | $0.001927 | $0.9180 | $559,688 |
| 2019-04-08 | $0.001928 | $0.002126 | $0.001543 | $0.001597 | $81.99 | $463,598 |
| 2019-04-09 | $0.001597 | $0.001597 | $0.001467 | $0.001503 | $155.21 | $436,527 |
| 2019-04-10 | $0.001503 | $0.001730 | $0.001498 | $0.001703 | $207.46 | $494,391 |
| 2019-04-11 | $0.001703 | $0.001828 | $0.001506 | $0.001530 | $164.98 | $444,224 |
| 2019-04-12 | $0.001529 | $0.001678 | $0.001490 | $0.001612 | $76.21 | $468,056 |
| 2019-04-13 | $0.001612 | $0.001619 | $0.001535 | $0.001547 | $13.89 | $450,240 |
| 2019-04-14 | $0.001547 | $0.001571 | $0.001532 | $0.001568 | $0 | $456,246 |
| 2019-04-15 | $0.001568 | $0.001681 | $0.001478 | $0.001665 | $44.22 | $484,522 |
| 2019-04-16 | $0.001665 | $0.002053 | $0.001627 | $0.001651 | $152.37 | $480,386 |
| 2019-04-17 | $0.001650 | $0.001665 | $0.001474 | $0.001593 | $11.38 | $463,595 |
| 2019-04-18 | $0.001594 | $0.001640 | $0.001243 | $0.001332 | $33.98 | $387,823 |
| 2019-04-19 | $0.001333 | $0.001647 | $0.001307 | $0.001638 | $97.30 | $476,808 |
| 2019-04-20 | $0.001638 | $0.001814 | $0.001636 | $0.001807 | $14.57 | $525,969 |
| 2019-04-21 | $0.001808 | $0.001814 | $0.001133 | $0.001133 | $11.90 | $329,830 |
| 2019-04-22 | $0.001133 | $0.001153 | $0.001124 | $0.001146 | $0 | $333,423 |
| 2019-04-23 | $0.001146 | $0.001672 | $0.001146 | $0.001596 | $253.47 | $464,642 |
| 2019-04-24 | $0.001596 | $0.001672 | $0.001471 | $0.001646 | $380.01 | $479,081 |
| 2019-04-25 | $0.001646 | $0.001696 | $0.001483 | $0.001532 | $136.29 | $445,815 |
| 2019-04-26 | $0.001536 | $0.001614 | $0.001479 | $0.001525 | $120.37 | $443,897 |
| 2019-04-27 | $0.001526 | $0.001584 | $0.001411 | $0.001451 | $722.93 | $422,220 |
| 2019-04-28 | $0.001453 | $0.001707 | $0.001419 | $0.001423 | $722.61 | $414,158 |
| 2019-04-29 | $0.001421 | $0.001453 | $0.001379 | $0.001449 | $384.73 | $421,740 |
| 2019-04-30 | $0.001449 | $0.001595 | $0.001448 | $0.001497 | $619.92 | $435,715 |