Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001290 | $0.001436 | $0.001207 | $0.001267 | $212.64 | $305,406 |
| 2019-07-02 | $0.001267 | $0.001307 | $0.001164 | $0.001296 | $302.48 | $312,460 |
| 2019-07-03 | $0.001296 | $0.001367 | $0.001239 | $0.001353 | $305.35 | $326,245 |
| 2019-07-04 | $0.001353 | $0.002018 | $0.001340 | $0.001344 | $245.85 | $324,018 |
| 2019-07-05 | $0.001344 | $0.001686 | $0.001325 | $0.001425 | $312.43 | $343,446 |
| 2019-07-06 | $0.001424 | $0.001511 | $0.001424 | $0.001456 | $258.10 | $350,984 |
| 2019-07-07 | $0.001456 | $0.001830 | $0.001344 | $0.001717 | $288.65 | $413,832 |
| 2019-07-08 | $0.001717 | $0.001726 | $0.001482 | $0.001716 | $339.57 | $413,613 |
| 2019-07-09 | $0.001717 | $0.001786 | $0.001708 | $0.001757 | $204.58 | $423,421 |
| 2019-07-10 | $0.001757 | $0.001839 | $0.001631 | $0.001696 | $348.02 | $408,766 |
| 2019-07-11 | $0.001696 | $0.001696 | $0.001556 | $0.001588 | $230.75 | $382,830 |
| 2019-07-12 | $0.001589 | $0.001645 | $0.001162 | $0.001417 | $71.27 | $341,660 |
| 2019-07-13 | $0.001418 | $0.001682 | $0.001339 | $0.001593 | $430.38 | $383,877 |
| 2019-07-14 | $0.001593 | $0.001596 | $0.001348 | $0.001433 | $287.88 | $345,380 |
| 2019-07-15 | $0.001434 | $0.001442 | $0.0008422 | $0.0009669 | $206.98 | $233,062 |
| 2019-07-16 | $0.0009659 | $0.001288 | $0.0008418 | $0.0008509 | $189.34 | $205,102 |
| 2019-07-17 | $0.0008491 | $0.0009766 | $0.0008204 | $0.0008711 | $249.27 | $209,974 |
| 2019-07-18 | $0.0008716 | $0.001063 | $0.0008654 | $0.0009587 | $233.94 | $231,093 |
| 2019-07-19 | $0.0009587 | $0.001058 | $0.0009239 | $0.001052 | $277.09 | $253,694 |
| 2019-07-20 | $0.001053 | $0.001057 | $0.0009401 | $0.0009701 | $239.28 | $233,834 |
| 2019-07-21 | $0.0009701 | $0.001067 | $0.0009336 | $0.001059 | $355.78 | $255,242 |
| 2019-07-22 | $0.001059 | $0.001065 | $0.0009124 | $0.0009302 | $280.60 | $224,216 |
| 2019-07-23 | $0.0009300 | $0.001025 | $0.0008885 | $0.0008899 | $202.05 | $214,511 |
| 2019-07-24 | $0.0008899 | $0.0009904 | $0.0008657 | $0.0008826 | $230.65 | $212,740 |
| 2019-07-25 | $0.0008822 | $0.001002 | $0.0008787 | $0.0009900 | $251.71 | $238,632 |
| 2019-07-26 | $0.0009896 | $0.0009905 | $0.0008838 | $0.0008876 | $188.93 | $213,965 |
| 2019-07-27 | $0.0008876 | $0.001017 | $0.0008474 | $0.0008536 | $188.40 | $205,752 |
| 2019-07-28 | $0.0008527 | $0.0009589 | $0.0008472 | $0.0009552 | $319.40 | $230,253 |
| 2019-07-29 | $0.0009554 | $0.0009681 | $0.0008525 | $0.0008570 | $291.35 | $206,571 |
| 2019-07-30 | $0.0008570 | $0.001442 | $0.0008486 | $0.001247 | $441.03 | $300,637 |
| 2019-07-31 | $0.001247 | $0.001262 | $0.0009674 | $0.001109 | $275.06 | $267,235 |