Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.00006322 | $0.00006423 | $0.00006265 | $0.00006374 | $1.61 | $14,085.31 |
| 2021-01-02 | $0.00006374 | $0.00007596 | $0.00006313 | $0.00006962 | $0.1860 | $15,383.48 |
| 2021-01-03 | $0.00006973 | $0.00007510 | $0.00006955 | $0.00007124 | $0 | $15,741.86 |
| 2021-01-04 | $0.00007105 | $0.00007658 | $0.00006578 | $0.00007193 | $0.09941 | $15,894.17 |
| 2021-01-05 | $0.00007192 | $0.00008162 | $0.00006800 | $0.00008055 | $497.30 | $17,799.57 |
| 2021-01-06 | $0.00008055 | $0.0001527 | $0.00007943 | $0.0001070 | $513.69 | $23,633.29 |
| 2021-01-07 | $0.0001069 | $0.0001151 | $0.0001025 | $0.0001137 | $3.43 | $25,131.40 |
| 2021-01-08 | $0.0001138 | $0.0001686 | $0.0001065 | $0.0001224 | $14.24 | $27,045.48 |
| 2021-01-09 | $0.0001225 | $0.0001526 | $0.0001169 | $0.0001204 | $5.51 | $26,597.23 |
| 2021-01-10 | $0.0001204 | $0.0001513 | $0.0001172 | $0.0001343 | $5.67 | $29,678.75 |
| 2021-01-11 | $0.0001343 | $0.0001343 | $0.0001091 | $0.0001269 | $1.08 | $28,030.48 |
| 2021-01-12 | $0.0001270 | $0.0001302 | $0.0001164 | $0.0001206 | $1.87 | $26,652.90 |
| 2021-01-13 | $0.0001208 | $0.0001391 | $0.0001160 | $0.0001380 | $48.36 | $30,493.39 |
| 2021-01-14 | $0.0001381 | $0.0001479 | $0.0001364 | $0.0001450 | $4.94 | $32,040.52 |
| 2021-01-15 | $0.0001450 | $0.0001464 | $0.00007863 | $0.0001138 | $317.92 | $25,143.83 |
| 2021-01-16 | $0.0001138 | $0.0001170 | $0.0001012 | $0.0001130 | $2.12 | $24,962.20 |
| 2021-01-17 | $0.0001129 | $0.0001267 | $0.00008221 | $0.0001109 | $378.82 | $24,505.77 |
| 2021-01-18 | $0.0001110 | $0.0001123 | $0.00008890 | $0.00009161 | $10.70 | $20,242.51 |
| 2021-01-19 | $0.00009158 | $0.00009361 | $0.00008817 | $0.00009018 | $2.16 | $19,927.68 |
| 2021-01-20 | $0.00009017 | $0.00009095 | $0.00008393 | $0.00008906 | $0 | $19,678.75 |
| 2021-01-21 | $0.00008888 | $0.00008888 | $0.00007181 | $0.00007719 | $11.04 | $17,057.82 |
| 2021-01-22 | $0.00007705 | $0.0001014 | $0.00007181 | $0.00007789 | $24.96 | $17,211.82 |
| 2021-01-23 | $0.00007789 | $0.00009818 | $0.00007297 | $0.00009489 | $97.48 | $20,968.20 |
| 2021-01-24 | $0.00009492 | $0.00009814 | $0.00009270 | $0.00009623 | $0.04815 | $21,265.08 |
| 2021-01-25 | $0.00009622 | $0.0001075 | $0.00009611 | $0.0001000 | $12.27 | $22,101.14 |
| 2021-01-26 | $0.0001000 | $0.0001013 | $0.00009588 | $0.0001007 | $0 | $22,259.34 |
| 2021-01-27 | $0.0001007 | $0.0001007 | $0.00009074 | $0.00009388 | $0 | $20,744.34 |
| 2021-01-28 | $0.00009405 | $0.0002216 | $0.00009277 | $0.0002190 | $0 | $48,391.16 |
| 2021-01-29 | $0.0002190 | $0.0002514 | $0.0001039 | $0.0001058 | $37.79 | $23,378.25 |
| 2021-01-30 | $0.0001060 | $0.0001076 | $0.0001008 | $0.0001029 | $3.18 | $22,738.59 |
| 2021-01-31 | $0.0001028 | $0.0001969 | $0.00007447 | $0.00007456 | $953.39 | $16,475.69 |