Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001523 | $0.0001539 | $0.0001519 | $0.0001527 | $190.82 | $33,091.89 |
| 2020-01-02 | $0.0001527 | $0.0002419 | $0.0001486 | $0.0001492 | $475.36 | $32,345.13 |
| 2020-01-03 | $0.0001493 | $0.0001653 | $0.0001477 | $0.0001562 | $0 | $33,848.18 |
| 2020-01-04 | $0.0001562 | $0.0001591 | $0.0001560 | $0.0001580 | $0.2543 | $33,669.24 |
| 2020-01-05 | $0.0001578 | $0.0001613 | $0.0001577 | $0.0001579 | $0.03317 | $33,573.91 |
| 2020-01-06 | $0.0001581 | $0.0001621 | $0.0001580 | $0.0001614 | $0 | $34,241.44 |
| 2020-01-07 | $0.0001614 | $0.0001745 | $0.0001614 | $0.0001741 | $0.001741 | $36,922.74 |
| 2020-01-08 | $0.0001742 | $0.0002323 | $0.0001740 | $0.0001834 | $20.30 | $38,833.84 |
| 2020-01-09 | $0.0001781 | $0.0002004 | $0.0001741 | $0.0001988 | $4.75 | $42,547.76 |
| 2020-01-10 | $0.0001990 | $0.0002745 | $0.0001651 | $0.0001880 | $89.59 | $45,828.86 |
| 2020-01-11 | $0.0001880 | $0.0001893 | $0.0001714 | $0.0001735 | $7.28 | $42,303.24 |
| 2020-01-12 | $0.0001735 | $0.0001891 | $0.0001728 | $0.0001885 | $0.01885 | $45,948.64 |
| 2020-01-13 | $0.0001886 | $0.0001887 | $0.0001867 | $0.0001874 | $0 | $45,638.09 |
| 2020-01-14 | $0.0001874 | $0.0002418 | $0.0001874 | $0.0002035 | $5.70 | $49,478.04 |
| 2020-01-15 | $0.0002031 | $0.0002049 | $0.0001990 | $0.0002034 | $0 | $49,432.57 |
| 2020-01-16 | $0.0002034 | $0.0002186 | $0.0002034 | $0.0002182 | $0.3972 | $51,904.65 |
| 2020-01-17 | $0.0002183 | $0.0002239 | $0.0001897 | $0.0001927 | $0.07504 | $45,788.61 |
| 2020-01-18 | $0.0001926 | $0.0001939 | $0.0001907 | $0.0001929 | $2.36 | $45,839.30 |
| 2020-01-19 | $0.0001929 | $0.0001980 | $0.0001861 | $0.0001881 | $0.007525 | $44,701.69 |
| 2020-01-20 | $0.0001881 | $0.0001888 | $0.0001866 | $0.0001868 | $0.001868 | $44,300.97 |
| 2020-01-21 | $0.0001867 | $0.0001878 | $0.0001755 | $0.0001799 | $0.08184 | $42,643.25 |
| 2020-01-22 | $0.0001798 | $0.0001912 | $0.0001779 | $0.0001785 | $0.2667 | $42,305.22 |
| 2020-01-23 | $0.0001785 | $0.0003377 | $0.0001716 | $0.0003363 | $0.9529 | $79,701.46 |
| 2020-01-24 | $0.0003367 | $0.0003368 | $0.0001647 | $0.0001651 | $9.71 | $37,821.16 |
| 2020-01-25 | $0.0001650 | $0.0001852 | $0.0001619 | $0.0001839 | $0.1481 | $42,072.99 |
| 2020-01-26 | $0.0001839 | $0.0001968 | $0.0001829 | $0.0001968 | $0.003935 | $45,017.72 |
| 2020-01-27 | $0.0001969 | $0.0002006 | $0.0001789 | $0.0001806 | $0.02416 | $41,275.64 |
| 2020-01-28 | $0.0001805 | $0.0002052 | $0.0001795 | $0.0002052 | $0.006155 | $46,884.60 |
| 2020-01-29 | $0.0002052 | $0.0002062 | $0.0002027 | $0.0002038 | $0.3913 | $46,463.65 |
| 2020-01-30 | $0.0002036 | $0.0002073 | $0.0002018 | $0.0002073 | $0 | $47,258.23 |
| 2020-01-31 | $0.0002073 | $0.0002073 | $0.0002019 | $0.0002044 | $0.7870 | $46,610.07 |