Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0002045 | $0.0002068 | $0.0002037 | $0.0002045 | $0 | $46,613.77 |
| 2020-02-02 | $0.0002045 | $0.0002070 | $0.0002045 | $0.0002045 | $10.85 | $46,617.96 |
| 2020-02-03 | $0.0002045 | $0.0002090 | $0.0001794 | $0.0001800 | $3.88 | $41,036.96 |
| 2020-02-04 | $0.0001800 | $0.0002035 | $0.0001785 | $0.0001788 | $43.32 | $40,762.65 |
| 2020-02-05 | $0.0001788 | $0.0002040 | $0.0001787 | $0.0001926 | $1.03 | $43,884.12 |
| 2020-02-06 | $0.0001926 | $0.0001969 | $0.0001910 | $0.0001942 | $0 | $44,236.96 |
| 2020-02-07 | $0.0001942 | $0.0001942 | $0.0001942 | $0.0001942 | $0 | $44,236.96 |
| 2020-02-08 | $0.0001942 | $0.0001942 | $0.0001942 | $0.0001942 | $0 | $44,236.96 |
| 2020-02-09 | $0.0001942 | $0.0001942 | $0.0001872 | $0.0001890 | $16.25 | $43,066.05 |
| 2020-02-10 | $0.0001891 | $0.0001898 | $0.0001764 | $0.0001839 | $6.66 | $41,898.18 |
| 2020-02-11 | $0.0001839 | $0.0002661 | $0.00007439 | $0.0002392 | $2,329.07 | $54,495.76 |
| 2020-02-12 | $0.0002392 | $0.0002412 | $0.00008517 | $0.0001714 | $629.53 | $39,050.66 |
| 2020-02-13 | $0.0001714 | $0.0001773 | $0.0001133 | $0.0001590 | $96.22 | $36,224.76 |
| 2020-02-14 | $0.0001590 | $0.0001590 | $0.00009700 | $0.0001126 | $36.87 | $25,651.36 |
| 2020-02-15 | $0.0001126 | $0.0001233 | $0.0001033 | $0.0001187 | $2.64 | $27,055.52 |
| 2020-02-16 | $0.0001188 | $0.0001202 | $0.00008901 | $0.0001091 | $86.67 | $24,837.93 |
| 2020-02-17 | $0.0001091 | $0.0001774 | $0.0001015 | $0.0001772 | $1.18 | $40,313.79 |
| 2020-02-18 | $0.0001770 | $0.0001961 | $0.00009660 | $0.0001016 | $0.3664 | $23,117.26 |
| 2020-02-19 | $0.0001016 | $0.0001174 | $0.00008646 | $0.00009002 | $55.17 | $20,470.27 |
| 2020-02-20 | $0.00008998 | $0.00009616 | $0.00008192 | $0.00009603 | $23.10 | $21,836.12 |
| 2020-02-21 | $0.00009598 | $0.00009724 | $0.00009575 | $0.00009695 | $0 | $22,046.30 |
| 2020-02-22 | $0.00009695 | $0.00009698 | $0.00008236 | $0.00009676 | $27.19 | $22,001.88 |
| 2020-02-23 | $0.00009676 | $0.00009944 | $0.00009666 | $0.00009891 | $0 | $22,491.26 |
| 2020-02-24 | $0.00009891 | $0.00009891 | $0.00009146 | $0.00009190 | $7.81 | $20,896.32 |
| 2020-02-25 | $0.00009189 | $0.0001054 | $0.00007076 | $0.00008438 | $17.24 | $19,186.53 |
| 2020-02-26 | $0.00008437 | $0.00009388 | $0.00006536 | $0.00006543 | $8.96 | $14,878.08 |
| 2020-02-27 | $0.00006543 | $0.00007958 | $0.00006359 | $0.00007868 | $3.86 | $17,891.53 |
| 2020-02-28 | $0.00007868 | $0.00007951 | $0.00007206 | $0.00007350 | $0.9819 | $16,712.55 |
| 2020-02-29 | $0.00007348 | $0.00007516 | $0.00007348 | $0.00007428 | $0.8913 | $16,889.54 |