Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001109 | $0.001255 | $0.001093 | $0.001249 | $324.49 | $301,034 |
| 2019-08-02 | $0.001249 | $0.001254 | $0.0008316 | $0.0009469 | $210.80 | $228,287 |
| 2019-08-03 | $0.0009467 | $0.001191 | $0.0007566 | $0.0009742 | $241.80 | $234,870 |
| 2019-08-04 | $0.0009744 | $0.001414 | $0.0009577 | $0.001207 | $304.43 | $290,976 |
| 2019-08-05 | $0.001207 | $0.001308 | $0.001153 | $0.001301 | $350.50 | $313,678 |
| 2019-08-06 | $0.001300 | $0.001352 | $0.0008201 | $0.0009179 | $217.06 | $221,307 |
| 2019-08-07 | $0.0009177 | $0.0009640 | $0.0009148 | $0.0009561 | $344.05 | $230,504 |
| 2019-08-08 | $0.0009561 | $0.0009579 | $0.0009224 | $0.0009572 | $262.38 | $230,777 |
| 2019-08-09 | $0.0009568 | $0.0009585 | $0.0009367 | $0.0009487 | $310.73 | $228,714 |
| 2019-08-10 | $0.0009487 | $0.0009536 | $0.0006841 | $0.0007040 | $394.24 | $169,718 |
| 2019-08-11 | $0.0007039 | $0.0007097 | $0.0006737 | $0.0006907 | $281.49 | $166,527 |
| 2019-08-12 | $0.0006909 | $0.0006911 | $0.0006792 | $0.0006833 | $164.40 | $164,738 |
| 2019-08-13 | $0.0006832 | $0.0006851 | $0.0006489 | $0.0006530 | $104.10 | $157,431 |
| 2019-08-14 | $0.0006529 | $0.0006531 | $0.0006006 | $0.0006027 | $4.20 | $145,298 |
| 2019-08-15 | $0.0006027 | $0.001139 | $0.0005787 | $0.0007220 | $161.20 | $174,069 |
| 2019-08-16 | $0.0007221 | $0.0009467 | $0.0007192 | $0.0009335 | $296.87 | $225,067 |
| 2019-08-17 | $0.0009338 | $0.0009404 | $0.0009051 | $0.0009208 | $327.89 | $221,991 |
| 2019-08-18 | $0.0009207 | $0.0009437 | $0.0007228 | $0.0007234 | $249.81 | $174,406 |
| 2019-08-19 | $0.0007237 | $0.0008581 | $0.0007208 | $0.0007643 | $224.53 | $184,261 |
| 2019-08-20 | $0.0007643 | $0.0007656 | $0.0007431 | $0.0007533 | $282.72 | $181,609 |
| 2019-08-21 | $0.0007532 | $0.0007562 | $0.0006967 | $0.0007093 | $313.80 | $170,993 |
| 2019-08-22 | $0.0007093 | $0.0007118 | $0.0003034 | $0.0004380 | $780.31 | $105,606 |
| 2019-08-23 | $0.0004380 | $0.0005177 | $0.0004140 | $0.0004163 | $154.59 | $100,365 |
| 2019-08-24 | $0.0004162 | $0.0005081 | $0.0003001 | $0.0005073 | $1,098.26 | $122,300 |
| 2019-08-25 | $0.0005073 | $0.0005110 | $0.0004724 | $0.0005055 | $2.73 | $121,859 |
| 2019-08-26 | $0.0005062 | $0.0005259 | $0.0005062 | $0.0005165 | $0 | $124,526 |
| 2019-08-27 | $0.0005165 | $0.0005165 | $0.0002040 | $0.0004075 | $179.61 | $98,251.29 |
| 2019-08-28 | $0.0004076 | $0.0004106 | $0.0003882 | $0.0003898 | $133.34 | $93,977.36 |
| 2019-08-29 | $0.0003898 | $0.0003898 | $0.0003759 | $0.0003802 | $139.94 | $91,668.53 |
| 2019-08-30 | $0.0003797 | $0.0003865 | $0.0003764 | $0.0003835 | $155.70 | $92,454.26 |
| 2019-08-31 | $0.0003836 | $0.0005547 | $0.0003827 | $0.0005326 | $326.70 | $128,398 |