Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001211 | $0.0001226 | $0.00008723 | $0.0001110 | $5.61 | $24,626.40 |
| 2020-05-02 | $0.0001110 | $0.0001115 | $0.00008803 | $0.00009856 | $29.53 | $21,789.83 |
| 2020-05-03 | $0.00009865 | $0.0001007 | $0.00008830 | $0.00008898 | $0.1513 | $19,671.58 |
| 2020-05-04 | $0.00008901 | $0.00008955 | $0.00008648 | $0.00008911 | $3.09 | $19,699.56 |
| 2020-05-05 | $0.00008907 | $0.00009054 | $0.00008141 | $0.00008216 | $15.35 | $18,163.97 |
| 2020-05-06 | $0.00008206 | $0.00008584 | $0.00008193 | $0.00008579 | $0 | $18,966.14 |
| 2020-05-07 | $0.00008579 | $0.00009145 | $0.00008579 | $0.00009075 | $1.09 | $20,062.56 |
| 2020-05-08 | $0.00009070 | $0.00009985 | $0.00009070 | $0.00009807 | $0.3179 | $21,682.14 |
| 2020-05-09 | $0.00009810 | $0.00009849 | $0.00009486 | $0.00009528 | $0.006669 | $21,063.36 |
| 2020-05-10 | $0.00009525 | $0.00009528 | $0.00007756 | $0.00008017 | $0.8779 | $17,723.73 |
| 2020-05-11 | $0.00008023 | $0.00008906 | $0.00007806 | $0.00008590 | $3.93 | $18,990.29 |
| 2020-05-12 | $0.00008593 | $0.00009011 | $0.00008317 | $0.00008746 | $130.16 | $19,335.88 |
| 2020-05-13 | $0.00008746 | $0.00009156 | $0.00008736 | $0.00009077 | $1.92 | $20,067.32 |
| 2020-05-14 | $0.00009077 | $0.00009623 | $0.00009077 | $0.00009484 | $0 | $20,966.21 |
| 2020-05-15 | $0.00009484 | $0.00009484 | $0.00009044 | $0.00009106 | $6.89 | $20,130.86 |
| 2020-05-16 | $0.00009111 | $0.00009225 | $0.00008988 | $0.00009052 | $0.4526 | $20,011.26 |
| 2020-05-17 | $0.00009054 | $0.0001023 | $0.00009033 | $0.0001007 | $0.8055 | $22,259.96 |
| 2020-05-18 | $0.0001007 | $0.0001032 | $0.0001007 | $0.0001030 | $0 | $22,771.81 |
| 2020-05-19 | $0.0001030 | $0.0001030 | $0.0001030 | $0.0001030 | $0 | $22,771.81 |
| 2020-05-20 | $0.0001030 | $0.0001030 | $0.00009455 | $0.00009548 | $1.63 | $21,109.44 |
| 2020-05-21 | $0.00009549 | $0.00009584 | $0.00008697 | $0.00008919 | $0.01072 | $19,717.31 |
| 2020-05-22 | $0.00008918 | $0.00009028 | $0.00008843 | $0.00009022 | $0 | $19,945.43 |
| 2020-05-23 | $0.00009022 | $0.00009073 | $0.00009022 | $0.00009044 | $2.07 | $19,994.25 |
| 2020-05-24 | $0.00009045 | $0.00009299 | $0.00008503 | $0.00008515 | $2.65 | $18,823.83 |
| 2020-05-25 | $0.00008490 | $0.00009053 | $0.00008450 | $0.00009005 | $34.34 | $19,907.33 |
| 2020-05-26 | $0.00009003 | $0.00009179 | $0.00008962 | $0.00009176 | $1.13 | $20,275.76 |
| 2020-05-27 | $0.00009176 | $0.00009229 | $0.00007073 | $0.00007348 | $670.87 | $16,237.12 |
| 2020-05-28 | $0.00007348 | $0.00008650 | $0.00007331 | $0.00008630 | $10.69 | $19,070.98 |
| 2020-05-29 | $0.00008631 | $0.00008647 | $0.00007558 | $0.00007634 | $4.94 | $16,869.38 |
| 2020-05-30 | $0.00007634 | $0.00007852 | $0.00007572 | $0.00007845 | $0.005492 | $17,336.28 |
| 2020-05-31 | $0.00007845 | $0.00007846 | $0.00007821 | $0.00007824 | $0 | $17,289.11 |