Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.00007824 | $0.00007824 | $0.00007824 | $0.00007824 | $0 | $17,289.11 |
| 2020-06-02 | $0.00007824 | $0.00009013 | $0.00007824 | $0.00008256 | $21.19 | $18,243.79 |
| 2020-06-03 | $0.00008256 | $0.00008327 | $0.00007908 | $0.00007966 | $0.2546 | $17,602.33 |
| 2020-06-04 | $0.00007967 | $0.00008142 | $0.00007843 | $0.00008080 | $0 | $17,855.66 |
| 2020-06-05 | $0.00008080 | $0.00008408 | $0.00008080 | $0.00008339 | $0.9665 | $18,426.20 |
| 2020-06-06 | $0.00008339 | $0.00008381 | $0.00007781 | $0.00007813 | $895.10 | $17,264.15 |
| 2020-06-07 | $0.00007813 | $0.0001403 | $0.00006640 | $0.00007973 | $580.07 | $17,618.62 |
| 2020-06-08 | $0.00007974 | $0.00007979 | $0.00007547 | $0.00007611 | $23.57 | $16,819.22 |
| 2020-06-09 | $0.00007611 | $0.00007664 | $0.00007409 | $0.00007414 | $0.4449 | $16,383.63 |
| 2020-06-10 | $0.00007415 | $0.00007427 | $0.00006993 | $0.00007005 | $7.47 | $15,478.24 |
| 2020-06-11 | $0.00007005 | $0.00007053 | $0.00006522 | $0.00006577 | $0 | $14,534.13 |
| 2020-06-12 | $0.00006577 | $0.00006577 | $0.00006577 | $0.00006577 | $0 | $14,534.13 |
| 2020-06-13 | $0.00006577 | $0.0001277 | $0.00004550 | $0.00006193 | $1,036.47 | $13,684.67 |
| 2020-06-14 | $0.00006182 | $0.00006593 | $0.00005332 | $0.00006000 | $371.49 | $13,259.25 |
| 2020-06-15 | $0.00006000 | $0.00006285 | $0.00004489 | $0.00005736 | $300.32 | $12,674.26 |
| 2020-06-16 | $0.00005737 | $0.00005744 | $0.00005452 | $0.00005524 | $56.31 | $12,206.07 |
| 2020-06-17 | $0.00005524 | $0.00005581 | $0.00005015 | $0.00005077 | $54.45 | $11,218.42 |
| 2020-06-18 | $0.00005077 | $0.00005488 | $0.00004892 | $0.00004902 | $168.14 | $10,832.65 |
| 2020-06-19 | $0.00004908 | $0.00005295 | $0.00004832 | $0.00004984 | $51.75 | $11,013.60 |
| 2020-06-20 | $0.00004984 | $0.00005221 | $0.00004971 | $0.00005176 | $12.17 | $11,436.92 |
| 2020-06-21 | $0.00005173 | $0.00005448 | $0.00001405 | $0.00003552 | $898.72 | $7,847.89 |
| 2020-06-22 | $0.00003552 | $0.00003723 | $0.00002178 | $0.00003078 | $772.35 | $6,802.54 |
| 2020-06-23 | $0.00003079 | $0.00003084 | $0.00001586 | $0.00002215 | $141.82 | $4,894.62 |
| 2020-06-24 | $0.00002216 | $0.00002578 | $0.00002141 | $0.00002558 | $129.28 | $5,651.50 |
| 2020-06-25 | $0.00002559 | $0.00002560 | $0.00002276 | $0.00002442 | $9.80 | $5,396.76 |
| 2020-06-26 | $0.00002442 | $0.00007439 | $0.00002442 | $0.00004154 | $72.18 | $9,178.81 |
| 2020-06-27 | $0.00004154 | $0.00004186 | $0.00002047 | $0.00002057 | $59.27 | $4,545.83 |
| 2020-06-28 | $0.00002057 | $0.00002658 | $0.00002047 | $0.00002609 | $16.85 | $5,764.17 |
| 2020-06-29 | $0.00002609 | $0.00003527 | $0.00002200 | $0.00002382 | $442.86 | $5,262.51 |
| 2020-06-30 | $0.00002381 | $0.00003441 | $0.00002378 | $0.00003167 | $45.85 | $6,999.19 |