Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00007420 | $0.00007487 | $0.00007375 | $0.00007406 | $0 | $16,840.02 |
| 2020-03-02 | $0.00007406 | $0.00007793 | $0.00007406 | $0.00007742 | $0.3252 | $17,604.66 |
| 2020-03-03 | $0.00007747 | $0.00008825 | $0.00007705 | $0.00008781 | $4.46 | $19,966.06 |
| 2020-03-04 | $0.00008780 | $0.00008841 | $0.00007085 | $0.00007328 | $0.2028 | $16,662.30 |
| 2020-03-05 | $0.00007328 | $0.00007655 | $0.00007328 | $0.00007627 | $0 | $17,344.02 |
| 2020-03-06 | $0.00007627 | $0.00007627 | $0.00007357 | $0.00007411 | $0.0007411 | $16,844.77 |
| 2020-03-07 | $0.00007415 | $0.00007719 | $0.00007229 | $0.00007237 | $0.8509 | $16,449.30 |
| 2020-03-08 | $0.00007237 | $0.00007239 | $0.00006700 | $0.00006789 | $0 | $15,429.79 |
| 2020-03-09 | $0.00006789 | $0.00006789 | $0.00006789 | $0.00006789 | $0 | $15,429.79 |
| 2020-03-10 | $0.00006789 | $0.00006789 | $0.00005825 | $0.00006021 | $33.07 | $13,684.26 |
| 2020-03-11 | $0.00006022 | $0.00006059 | $0.00005936 | $0.00006012 | $0 | $13,664.61 |
| 2020-03-12 | $0.00006012 | $0.00006012 | $0.00006012 | $0.00006012 | $0 | $13,664.61 |
| 2020-03-13 | $0.00006012 | $0.00006012 | $0.00003410 | $0.00003892 | $1.39 | $8,845.05 |
| 2020-03-14 | $0.00003909 | $0.00004028 | $0.00003737 | $0.00003792 | $0.001138 | $8,617.82 |
| 2020-03-15 | $0.00003792 | $0.00003901 | $0.00003765 | $0.00003862 | $0 | $8,778.56 |
| 2020-03-16 | $0.00003862 | $0.00003862 | $0.00003862 | $0.00003862 | $0 | $8,778.56 |
| 2020-03-17 | $0.00003862 | $0.00003862 | $0.00003862 | $0.00003862 | $0 | $8,778.56 |
| 2020-03-18 | $0.00003862 | $0.00003954 | $0.00003801 | $0.00003880 | $0.003492 | $8,817.82 |
| 2020-03-19 | $0.00003880 | $0.00004707 | $0.00003880 | $0.00004595 | $0.0009191 | $10,444.38 |
| 2020-03-20 | $0.00004594 | $0.00005078 | $0.00004332 | $0.00004607 | $0.06910 | $10,470.47 |
| 2020-03-21 | $0.00004610 | $0.00004732 | $0.00004403 | $0.00004585 | $1.60 | $10,421.24 |
| 2020-03-22 | $0.00004588 | $0.00004730 | $0.00004566 | $0.00004709 | $0 | $10,703.63 |
| 2020-03-23 | $0.00004709 | $0.00004709 | $0.00004709 | $0.00004709 | $0 | $10,703.63 |
| 2020-03-24 | $0.00004709 | $0.00004709 | $0.00004709 | $0.00004709 | $0 | $10,703.63 |
| 2020-03-25 | $0.00004709 | $0.00006685 | $0.00004709 | $0.00006676 | $2.35 | $15,172.39 |
| 2020-03-26 | $0.00006676 | $0.00006740 | $0.00006587 | $0.00006647 | $0 | $15,106.42 |
| 2020-03-27 | $0.00006647 | $0.00006647 | $0.00005624 | $0.00005636 | $16.13 | $12,810.37 |
| 2020-03-28 | $0.00005640 | $0.00005779 | $0.00005342 | $0.00005733 | $4.25 | $13,030.45 |
| 2020-03-29 | $0.00005734 | $0.00006185 | $0.00005571 | $0.00005872 | $1.41 | $13,345.97 |
| 2020-03-30 | $0.00005864 | $0.00006215 | $0.00005386 | $0.00005646 | $0.02229 | $12,832.99 |
| 2020-03-31 | $0.00005627 | $0.00005707 | $0.00005228 | $0.00005286 | $11.53 | $12,014.66 |