Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00005286 | $0.00005820 | $0.00005192 | $0.00005820 | $0.2583 | $13,228.12 |
| 2020-04-02 | $0.00005817 | $0.00007097 | $0.00005793 | $0.00006806 | $16.66 | $15,468.20 |
| 2020-04-03 | $0.00006803 | $0.00007012 | $0.00006662 | $0.00006736 | $19.50 | $15,309.80 |
| 2020-04-04 | $0.00006736 | $0.0006705 | $0.00006691 | $0.00006975 | $23,358.79 | $15,851.74 |
| 2020-04-05 | $0.00006979 | $0.0002023 | $0.00006958 | $0.00007537 | $765.80 | $17,129.46 |
| 2020-04-06 | $0.00007528 | $0.0001056 | $0.00007523 | $0.00008664 | $56.17 | $19,692.30 |
| 2020-04-07 | $0.00008688 | $0.00009026 | $0.00007028 | $0.00008027 | $1,167.18 | $18,244.73 |
| 2020-04-08 | $0.00008023 | $0.00008421 | $0.00007253 | $0.00007931 | $60.28 | $18,025.86 |
| 2020-04-09 | $0.00007930 | $0.00007946 | $0.00007200 | $0.00007488 | $13.45 | $17,019.53 |
| 2020-04-10 | $0.00007486 | $0.0001376 | $0.00006842 | $0.00006867 | $66.59 | $15,584.30 |
| 2020-04-11 | $0.00006867 | $0.00006928 | $0.00006772 | $0.00006848 | $15.71 | $15,541.23 |
| 2020-04-12 | $0.00006851 | $0.0001414 | $0.00006799 | $0.0001391 | $88.26 | $31,575.14 |
| 2020-04-13 | $0.0001390 | $0.0001390 | $0.00006504 | $0.00006546 | $140.46 | $14,854.89 |
| 2020-04-14 | $0.00006546 | $0.00007257 | $0.00006533 | $0.00006835 | $79.62 | $15,510.15 |
| 2020-04-15 | $0.00006827 | $0.00007025 | $0.00006640 | $0.00006649 | $2.21 | $15,089.47 |
| 2020-04-16 | $0.00006649 | $0.0001360 | $0.00006560 | $0.0001279 | $302.01 | $29,035.61 |
| 2020-04-17 | $0.0001280 | $0.0001352 | $0.0001189 | $0.0001213 | $21.07 | $27,353.36 |
| 2020-04-18 | $0.0001213 | $0.0001226 | $0.0001170 | $0.0001189 | $14.90 | $26,810.19 |
| 2020-04-19 | $0.0001189 | $0.0001434 | $0.0001111 | $0.0001259 | $284.07 | $28,149.25 |
| 2020-04-20 | $0.0001259 | $0.0001425 | $0.0001157 | $0.0001159 | $71.62 | $25,916.26 |
| 2020-04-21 | $0.0001159 | $0.0001206 | $0.00006869 | $0.0001202 | $0.007213 | $26,873.98 |
| 2020-04-22 | $0.0001202 | $0.0001250 | $0.0001154 | $0.0001159 | $4.93 | $25,910.17 |
| 2020-04-23 | $0.0001159 | $0.0001269 | $0.00007448 | $0.00008228 | $11.31 | $18,394.36 |
| 2020-04-24 | $0.00008228 | $0.0001212 | $0.00008228 | $0.0001207 | $1.26 | $26,981.35 |
| 2020-04-25 | $0.0001207 | $0.0001225 | $0.0001051 | $0.0001059 | $0.5435 | $23,668.29 |
| 2020-04-26 | $0.0001059 | $0.0001079 | $0.0001056 | $0.0001074 | $2.82 | $24,014.44 |
| 2020-04-27 | $0.0001076 | $0.0001319 | $0.00008949 | $0.0001194 | $482.69 | $26,693.91 |
| 2020-04-28 | $0.0001195 | $0.0001306 | $0.0001166 | $0.0001249 | $6.03 | $27,701.20 |
| 2020-04-29 | $0.0001248 | $0.0001255 | $0.00009401 | $0.00009545 | $41.21 | $21,172.09 |
| 2020-04-30 | $0.00009534 | $0.0001243 | $0.00008533 | $0.0001211 | $0.01211 | $26,871.12 |