Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001498 | $0.001620 | $0.001465 | $0.001620 | $130.76 | $471,470 |
| 2019-05-02 | $0.001620 | $0.001709 | $0.001562 | $0.001652 | $141.73 | $480,706 |
| 2019-05-03 | $0.001651 | $0.001748 | $0.001486 | $0.001489 | $463.83 | $433,494 |
| 2019-05-04 | $0.001489 | $0.001551 | $0.001423 | $0.001550 | $776.94 | $451,108 |
| 2019-05-05 | $0.001550 | $0.001628 | $0.001440 | $0.001585 | $1,596.40 | $461,271 |
| 2019-05-06 | $0.001585 | $0.001641 | $0.001361 | $0.001497 | $905.19 | $435,748 |
| 2019-05-07 | $0.001497 | $0.001497 | $0.001070 | $0.001152 | $6,432.31 | $342,981 |
| 2019-05-08 | $0.001150 | $0.001214 | $0.001076 | $0.001170 | $1,638.85 | $348,349 |
| 2019-05-09 | $0.001171 | $0.001175 | $0.0008899 | $0.0009762 | $3,966.90 | $290,540 |
| 2019-05-10 | $0.0009738 | $0.001171 | $0.0009729 | $0.001166 | $737.80 | $346,953 |
| 2019-05-11 | $0.001167 | $0.001754 | $0.0008139 | $0.0008139 | $3,946.12 | $246,828 |
| 2019-05-12 | $0.0008152 | $0.0009453 | $0.0007335 | $0.0009044 | $5,891.70 | $274,272 |
| 2019-05-13 | $0.0009044 | $0.0009732 | $0.0008699 | $0.0009412 | $2,818.09 | $285,450 |
| 2019-05-14 | $0.0009413 | $0.001047 | $0.0007434 | $0.0008795 | $5,387.28 | $267,141 |
| 2019-05-15 | $0.0008792 | $0.001125 | $0.0007992 | $0.0009881 | $1,451.07 | $300,120 |
| 2019-05-16 | $0.0009862 | $0.001498 | $0.0009807 | $0.001031 | $522.40 | $313,246 |
| 2019-05-17 | $0.001031 | $0.001074 | $0.0008960 | $0.0009833 | $611.96 | $298,680 |
| 2019-05-18 | $0.0009833 | $0.001039 | $0.0007993 | $0.0009995 | $338.46 | $303,602 |
| 2019-05-19 | $0.0009997 | $0.001177 | $0.0009473 | $0.001105 | $330.39 | $335,593 |
| 2019-05-20 | $0.001105 | $0.001287 | $0.001012 | $0.001048 | $287.53 | $318,360 |
| 2019-05-21 | $0.001048 | $0.001256 | $0.0009568 | $0.001177 | $245.79 | $357,505 |
| 2019-05-22 | $0.001177 | $0.001317 | $0.001165 | $0.001252 | $312.57 | $381,170 |
| 2019-05-23 | $0.001250 | $0.001255 | $0.001081 | $0.001195 | $238.67 | $363,953 |
| 2019-05-24 | $0.001196 | $0.001844 | $0.001045 | $0.001127 | $2,187.73 | $343,230 |
| 2019-05-25 | $0.001127 | $0.001216 | $0.001085 | $0.001093 | $620.89 | $333,222 |
| 2019-05-26 | $0.001093 | $0.001489 | $0.0009963 | $0.001386 | $421.80 | $422,635 |
| 2019-05-27 | $0.001387 | $0.001406 | $0.001104 | $0.001232 | $308.54 | $375,636 |
| 2019-05-28 | $0.001232 | $0.001405 | $0.001101 | $0.001121 | $660.91 | $341,711 |
| 2019-05-29 | $0.001126 | $0.001254 | $0.001043 | $0.001183 | $354.55 | $360,504 |
| 2019-05-30 | $0.001183 | $0.001352 | $0.001046 | $0.001077 | $148.47 | $329,283 |
| 2019-05-31 | $0.001077 | $0.001263 | $0.0009767 | $0.001027 | $159.54 | $314,012 |