Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001027 | $0.001204 | $0.001020 | $0.001200 | $290.96 | $366,791 |
| 2019-06-02 | $0.001200 | $0.001203 | $0.001081 | $0.001166 | $1,046.32 | $356,597 |
| 2019-06-03 | $0.001166 | $0.001187 | $0.001108 | $0.001114 | $399.90 | $340,580 |
| 2019-06-04 | $0.001111 | $0.001120 | $0.001039 | $0.001075 | $199.61 | $328,856 |
| 2019-06-05 | $0.001075 | $0.001104 | $0.001067 | $0.001091 | $225.25 | $333,466 |
| 2019-06-06 | $0.001091 | $0.001110 | $0.0008411 | $0.0009363 | $197.90 | $286,301 |
| 2019-06-07 | $0.0009363 | $0.001056 | $0.0009318 | $0.001042 | $98.61 | $318,501 |
| 2019-06-08 | $0.001041 | $0.001048 | $0.001015 | $0.001030 | $97.13 | $314,945 |
| 2019-06-09 | $0.001030 | $0.001034 | $0.0008295 | $0.0008431 | $420.14 | $257,811 |
| 2019-06-10 | $0.0008410 | $0.001213 | $0.0006908 | $0.001105 | $203.35 | $337,861 |
| 2019-06-11 | $0.001106 | $0.001399 | $0.001099 | $0.001142 | $208.10 | $349,211 |
| 2019-06-12 | $0.001144 | $0.001151 | $0.0009489 | $0.0009934 | $146.82 | $303,779 |
| 2019-06-13 | $0.0009941 | $0.001163 | $0.0009916 | $0.001107 | $280.29 | $338,430 |
| 2019-06-14 | $0.001107 | $0.001117 | $0.0008658 | $0.0008847 | $152.31 | $270,542 |
| 2019-06-15 | $0.0008848 | $0.003686 | $0.0007914 | $0.001292 | $13,217.73 | $437,953 |
| 2019-06-16 | $0.001292 | $0.001508 | $0.001075 | $0.001255 | $2,840.61 | $425,687 |
| 2019-06-17 | $0.001255 | $0.001679 | $0.001254 | $0.001674 | $770.61 | $567,666 |
| 2019-06-18 | $0.001674 | $0.004414 | $0.001026 | $0.001393 | $201,765 | $323,344 |
| 2019-06-19 | $0.001394 | $0.001419 | $0.0009711 | $0.001064 | $7,288.67 | $250,287 |
| 2019-06-20 | $0.001063 | $0.001194 | $0.0009243 | $0.001191 | $3,541.18 | $281,672 |
| 2019-06-21 | $0.001192 | $0.001229 | $0.001033 | $0.001132 | $3,321.95 | $271,949 |
| 2019-06-22 | $0.001135 | $0.001425 | $0.0006777 | $0.0008773 | $497.08 | $210,756 |
| 2019-06-23 | $0.0008774 | $0.001311 | $0.0007967 | $0.001036 | $238.11 | $249,473 |
| 2019-06-24 | $0.001036 | $0.002006 | $0.0009895 | $0.001063 | $875.69 | $256,050 |
| 2019-06-25 | $0.001063 | $0.001247 | $0.0009777 | $0.001179 | $276.05 | $283,949 |
| 2019-06-26 | $0.001179 | $0.001392 | $0.001174 | $0.001328 | $78.60 | $319,889 |
| 2019-06-27 | $0.001328 | $0.001328 | $0.0009061 | $0.0009793 | $264.66 | $236,061 |
| 2019-06-28 | $0.0009809 | $0.001242 | $0.0008247 | $0.001239 | $245.04 | $298,560 |
| 2019-06-29 | $0.001240 | $0.003703 | $0.0009713 | $0.002029 | $501.83 | $488,993 |
| 2019-06-30 | $0.002027 | $0.002183 | $0.001290 | $0.001290 | $253.27 | $310,913 |