Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0005948 | $0.0006575 | $0.0005338 | $0.0006073 | $1,207.97 | $150,737 |
| 2019-11-02 | $0.0006073 | $0.0006142 | $0.0005126 | $0.0005351 | $776.04 | $133,218 |
| 2019-11-03 | $0.0005351 | $0.0005864 | $0.0004340 | $0.0004664 | $7,501.78 | $116,978 |
| 2019-11-04 | $0.0004658 | $0.0004666 | $0.0003718 | $0.0004250 | $5,862.10 | $110,721 |
| 2019-11-05 | $0.0004250 | $0.0004639 | $0.0003350 | $0.0003720 | $8,223.04 | $96,926.71 |
| 2019-11-06 | $0.0003722 | $0.0003794 | $0.0003253 | $0.0003699 | $478.34 | $97,684.13 |
| 2019-11-07 | $0.0003697 | $0.0003704 | $0.0003424 | $0.0003518 | $509.83 | $92,918.88 |
| 2019-11-08 | $0.0003517 | $0.0004459 | $0.0003498 | $0.0004278 | $578.74 | $112,988 |
| 2019-11-09 | $0.0004278 | $0.0004278 | $0.0003196 | $0.0003480 | $197.07 | $91,893.88 |
| 2019-11-10 | $0.0003479 | $0.0003543 | $0.0002689 | $0.0003474 | $295.85 | $92,038.71 |
| 2019-11-11 | $0.0003474 | $0.0003621 | $0.0002637 | $0.0002640 | $1,716.44 | $69,923.71 |
| 2019-11-12 | $0.0002640 | $0.0003509 | $0.0002386 | $0.0002570 | $13,554.35 | $71,227.05 |
| 2019-11-13 | $0.0002570 | $0.0003048 | $0.0002168 | $0.0002720 | $6,436.77 | $76,268.16 |
| 2019-11-14 | $0.0002721 | $0.0002743 | $0.0001750 | $0.0001966 | $9,887.89 | $58,318.13 |
| 2019-11-15 | $0.0001968 | $0.0002332 | $0.0001870 | $0.0001877 | $2,342.80 | $55,668.71 |
| 2019-11-16 | $0.0001878 | $0.0002060 | $0.0001674 | $0.0001681 | $291.03 | $50,683.30 |
| 2019-11-17 | $0.0001681 | $0.0002495 | $0.0001680 | $0.0002067 | $1,302.36 | $62,315.76 |
| 2019-11-18 | $0.0002067 | $0.0002718 | $0.0001904 | $0.0002307 | $3,328.21 | $70,262.08 |
| 2019-11-19 | $0.0002307 | $0.0002336 | $0.0001896 | $0.0001985 | $1,824.29 | $61,567.37 |
| 2019-11-20 | $0.0001985 | $0.0002088 | $0.0001885 | $0.0002019 | $679.35 | $62,595.93 |
| 2019-11-21 | $0.0002017 | $0.0002026 | $0.0001732 | $0.0001736 | $175.13 | $53,832.22 |
| 2019-11-22 | $0.0001736 | $0.0001958 | $0.0001567 | $0.0001927 | $143.21 | $59,760.65 |
| 2019-11-23 | $0.0001926 | $0.0002129 | $0.0001637 | $0.0001991 | $1,148.66 | $61,728.66 |
| 2019-11-24 | $0.0001990 | $0.0002369 | $0.0001925 | $0.0002027 | $850.20 | $63,169.58 |
| 2019-11-25 | $0.0002027 | $0.0002614 | $0.0001944 | $0.0002506 | $1,395.17 | $78,103.17 |
| 2019-11-26 | $0.0002506 | $0.0002675 | $0.0002333 | $0.0002546 | $1,631.70 | $79,330.50 |
| 2019-11-27 | $0.0002539 | $0.0002608 | $0.0002093 | $0.0002419 | $2,860.31 | $77,270.32 |
| 2019-11-28 | $0.0002419 | $0.0002494 | $0.0002138 | $0.0002299 | $673.28 | $73,460.23 |
| 2019-11-29 | $0.0002299 | $0.0002331 | $0.0001958 | $0.0001978 | $20.39 | $63,201.07 |
| 2019-11-30 | $0.0001978 | $0.0002633 | $0.0001914 | $0.0002495 | $210.98 | $79,706.63 |