Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002495 | $0.0002625 | $0.0002332 | $0.0002355 | $56.71 | $75,226.31 |
| 2019-12-02 | $0.0002354 | $0.0002373 | $0.0002232 | $0.0002266 | $0.02266 | $72,393.94 |
| 2019-12-03 | $0.0002268 | $0.0002375 | $0.0002160 | $0.0002339 | $74.77 | $74,716.57 |
| 2019-12-04 | $0.0002338 | $0.0002564 | $0.0002080 | $0.0002359 | $709.77 | $75,360.85 |
| 2019-12-05 | $0.0002356 | $0.0002546 | $0.0002265 | $0.0002539 | $2,254.42 | $81,130.20 |
| 2019-12-06 | $0.0002539 | $0.0002547 | $0.0002236 | $0.0002461 | $145.53 | $78,639.41 |
| 2019-12-07 | $0.0002463 | $0.0002497 | $0.0002263 | $0.0002265 | $97.48 | $72,356.58 |
| 2019-12-08 | $0.0002265 | $0.0002688 | $0.0002099 | $0.0002570 | $321.00 | $82,116.80 |
| 2019-12-09 | $0.0002569 | $0.0002579 | $0.0002189 | $0.0002412 | $123.25 | $77,049.80 |
| 2019-12-10 | $0.0002411 | $0.0002604 | $0.0002172 | $0.0002184 | $167.66 | $64,998.34 |
| 2019-12-11 | $0.0002184 | $0.0002190 | $0.0001885 | $0.0001948 | $35.70 | $58,189.80 |
| 2019-12-12 | $0.0001948 | $0.0002030 | $0.0001773 | $0.0001834 | $54.62 | $54,798.24 |
| 2019-12-13 | $0.0001834 | $0.0001846 | $0.0001775 | $0.0001780 | $0.01780 | $53,175.41 |
| 2019-12-14 | $0.0001780 | $0.0001783 | $0.0001601 | $0.0001604 | $270.48 | $47,913.66 |
| 2019-12-15 | $0.0001604 | $0.0002505 | $0.0001587 | $0.0002292 | $118.26 | $68,468.99 |
| 2019-12-16 | $0.0002292 | $0.0002298 | $0.0001460 | $0.0001662 | $465.84 | $49,662.56 |
| 2019-12-17 | $0.0001662 | $0.0001663 | $0.0001043 | $0.0001195 | $926.84 | $35,702.49 |
| 2019-12-18 | $0.0001195 | $0.0001951 | $0.0001016 | $0.0001459 | $787.31 | $42,201.81 |
| 2019-12-19 | $0.0001459 | $0.0001472 | $0.0001268 | $0.0001370 | $100.14 | $37,714.10 |
| 2019-12-20 | $0.0001370 | $0.0001791 | $0.0001359 | $0.0001786 | $45.40 | $48,882.17 |
| 2019-12-21 | $0.0001785 | $0.0001803 | $0.0001434 | $0.0001797 | $27.22 | $49,148.88 |
| 2019-12-22 | $0.0001797 | $0.0001831 | $0.0001499 | $0.0001517 | $144.99 | $41,052.55 |
| 2019-12-23 | $0.0001517 | $0.0003568 | $0.0001516 | $0.0001853 | $1,018.77 | $49,749.42 |
| 2019-12-24 | $0.0001853 | $0.0002272 | $0.0001840 | $0.0002270 | $82.60 | $60,882.87 |
| 2019-12-25 | $0.0002267 | $0.0002272 | $0.0001880 | $0.0002161 | $1.30 | $57,153.69 |
| 2019-12-26 | $0.0002161 | $0.0002188 | $0.0001876 | $0.0001886 | $0.1886 | $49,863.38 |
| 2019-12-27 | $0.0001886 | $0.0001894 | $0.0001801 | $0.0001822 | $58.62 | $48,151.30 |
| 2019-12-28 | $0.0001822 | $0.0002216 | $0.0001538 | $0.0001538 | $22.41 | $40,539.40 |
| 2019-12-29 | $0.0001538 | $0.0001722 | $0.0001113 | $0.0001491 | $33.49 | $39,294.47 |
| 2019-12-30 | $0.0001491 | $0.0001551 | $0.0001471 | $0.0001544 | $453.96 | $40,076.69 |
| 2019-12-31 | $0.0001543 | $0.0001554 | $0.0001517 | $0.0001523 | $0.01523 | $39,392.49 |