Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0005227 | $0.0005457 | $0.0004987 | $0.0004993 | $257.77 | $121,359 |
| 2019-10-02 | $0.0004993 | $0.0005218 | $0.0003620 | $0.0005216 | $3,455.39 | $126,785 |
| 2019-10-03 | $0.0005213 | $0.0005229 | $0.0004112 | $0.0004141 | $94.32 | $100,664 |
| 2019-10-04 | $0.0004141 | $0.0005592 | $0.0004076 | $0.0005180 | $294.82 | $125,896 |
| 2019-10-05 | $0.0005180 | $0.0005699 | $0.0004892 | $0.0005669 | $23.38 | $137,782 |
| 2019-10-06 | $0.0005669 | $0.001039 | $0.0005667 | $0.0006151 | $217.90 | $149,510 |
| 2019-10-07 | $0.0006144 | $0.0008492 | $0.0004889 | $0.0006763 | $185.64 | $164,397 |
| 2019-10-08 | $0.0006761 | $0.004130 | $0.0005948 | $0.0008920 | $29,990.47 | $216,816 |
| 2019-10-09 | $0.0008920 | $0.001123 | $0.0006324 | $0.0007814 | $4,298.94 | $190,295 |
| 2019-10-10 | $0.0007815 | $0.0008481 | $0.0006768 | $0.0007859 | $5,041.06 | $191,405 |
| 2019-10-11 | $0.0007862 | $0.001089 | $0.0006164 | $0.0007941 | $1,569.49 | $193,920 |
| 2019-10-12 | $0.0007929 | $0.0007981 | $0.0006272 | $0.0006813 | $320.29 | $166,357 |
| 2019-10-13 | $0.0006810 | $0.0007223 | $0.0006099 | $0.0007112 | $829.74 | $174,006 |
| 2019-10-14 | $0.0007112 | $0.0008272 | $0.0005983 | $0.0005992 | $186.19 | $146,603 |
| 2019-10-15 | $0.0005999 | $0.0006050 | $0.0005870 | $0.0005884 | $248.96 | $143,961 |
| 2019-10-16 | $0.0005882 | $0.0006466 | $0.0005874 | $0.0005946 | $243.74 | $145,480 |
| 2019-10-17 | $0.0005945 | $0.0005946 | $0.0004971 | $0.0005022 | $160.91 | $122,864 |
| 2019-10-18 | $0.0005022 | $0.0005784 | $0.0005007 | $0.0005640 | $414.44 | $138,425 |
| 2019-10-19 | $0.0005639 | $0.0007433 | $0.0004780 | $0.0007433 | $725.45 | $182,446 |
| 2019-10-20 | $0.0007434 | $0.0007975 | $0.0005015 | $0.0006386 | $689.51 | $156,747 |
| 2019-10-21 | $0.0006386 | $0.0007101 | $0.0006336 | $0.0007048 | $339.37 | $172,983 |
| 2019-10-22 | $0.0007048 | $0.0007741 | $0.0006839 | $0.0006855 | $680.98 | $168,255 |
| 2019-10-23 | $0.0006856 | $0.0007630 | $0.0005521 | $0.0005668 | $537.61 | $139,102 |
| 2019-10-24 | $0.0005668 | $0.0005687 | $0.0004611 | $0.0005220 | $48.09 | $128,129 |
| 2019-10-25 | $0.0005220 | $0.001020 | $0.0005216 | $0.0008157 | $1,875.17 | $200,200 |
| 2019-10-26 | $0.0008155 | $0.0009564 | $0.0005878 | $0.0009265 | $296.61 | $227,392 |
| 2019-10-27 | $0.0009265 | $0.0009546 | $0.0006060 | $0.0006595 | $544.82 | $161,872 |
| 2019-10-28 | $0.0006591 | $0.0007507 | $0.0006031 | $0.0006602 | $336.66 | $162,040 |
| 2019-10-29 | $0.0006603 | $0.0007258 | $0.0006588 | $0.0006977 | $604.64 | $171,567 |
| 2019-10-30 | $0.0006976 | $0.0007026 | $0.0005201 | $0.0005232 | $2,683.88 | $129,240 |
| 2019-10-31 | $0.0005231 | $0.0007396 | $0.0004636 | $0.0005947 | $4,414.42 | $147,617 |