Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0005349 | $0.0005404 | $0.0003827 | $0.0003899 | $264.15 | $94,008.31 |
| 2019-09-02 | $0.0003900 | $0.0004955 | $0.0003832 | $0.0004062 | $240.65 | $97,941.45 |
| 2019-09-03 | $0.0004063 | $0.0004293 | $0.0004036 | $0.0004254 | $1.06 | $102,560 |
| 2019-09-04 | $0.0004253 | $0.0004260 | $0.0004173 | $0.0004244 | $0 | $102,316 |
| 2019-09-05 | $0.0004244 | $0.0005286 | $0.0004220 | $0.0004229 | $103.35 | $101,948 |
| 2019-09-06 | $0.0004229 | $0.0004360 | $0.0004112 | $0.0004142 | $300.51 | $99,854.95 |
| 2019-09-07 | $0.0004143 | $0.0004226 | $0.0004139 | $0.0004205 | $270.44 | $101,386 |
| 2019-09-08 | $0.0004203 | $0.0004240 | $0.0004161 | $0.0004177 | $254.42 | $100,692 |
| 2019-09-09 | $0.0004177 | $0.0004199 | $0.0004077 | $0.0004158 | $224.83 | $100,252 |
| 2019-09-10 | $0.0004157 | $0.0004184 | $0.0003999 | $0.0004047 | $4.66 | $97,578.48 |
| 2019-09-11 | $0.0004047 | $0.0005242 | $0.0003992 | $0.0005240 | $0 | $126,323 |
| 2019-09-12 | $0.0005244 | $0.0005252 | $0.0005162 | $0.0005252 | $0 | $126,624 |
| 2019-09-13 | $0.0005252 | $0.0006252 | $0.0004160 | $0.0004184 | $107.09 | $100,880 |
| 2019-09-14 | $0.0004184 | $0.0004186 | $0.0004113 | $0.0004142 | $267.85 | $99,850.04 |
| 2019-09-15 | $0.0004142 | $0.0004155 | $0.0004125 | $0.0004138 | $306.86 | $99,773.59 |
| 2019-09-16 | $0.0004138 | $0.0007112 | $0.0004137 | $0.0006634 | $533.14 | $159,930 |
| 2019-09-17 | $0.0006626 | $0.0006665 | $0.0005096 | $0.0005136 | $285.91 | $123,816 |
| 2019-09-18 | $0.0005133 | $0.0005156 | $0.0005094 | $0.0005098 | $272.77 | $123,019 |
| 2019-09-19 | $0.0005102 | $0.0007541 | $0.0004926 | $0.0007494 | $661.49 | $180,816 |
| 2019-09-20 | $0.0007494 | $0.0008235 | $0.0004673 | $0.0005823 | $651.57 | $140,497 |
| 2019-09-21 | $0.0005818 | $0.0007652 | $0.0005047 | $0.0005243 | $219.66 | $126,504 |
| 2019-09-22 | $0.0005242 | $0.0006972 | $0.0005201 | $0.0006957 | $277.38 | $167,872 |
| 2019-09-23 | $0.0006957 | $0.0006997 | $0.0006339 | $0.0006339 | $234.18 | $152,948 |
| 2019-09-24 | $0.0006340 | $0.0006530 | $0.0003697 | $0.0003777 | $1,123.77 | $91,184.27 |
| 2019-09-25 | $0.0003778 | $0.004857 | $0.0003424 | $0.0004742 | $26,053.42 | $115,258 |
| 2019-09-26 | $0.0004742 | $0.0006769 | $0.0004730 | $0.0006321 | $428.96 | $153,653 |
| 2019-09-27 | $0.0006321 | $0.0006327 | $0.0004579 | $0.0004947 | $188.73 | $120,236 |
| 2019-09-28 | $0.0004947 | $0.0006486 | $0.0004254 | $0.0004411 | $1,102.28 | $107,211 |
| 2019-09-29 | $0.0004414 | $0.0004861 | $0.0004409 | $0.0004744 | $302.08 | $115,312 |
| 2019-09-30 | $0.0004742 | $0.0005254 | $0.0004586 | $0.0005224 | $307.70 | $126,971 |