Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0001019 | $0.0001022 | $0.00002471 | $0.00002506 | $75.40 | $5,538.01 |
| 2020-10-02 | $0.00002506 | $0.00009948 | $0.00002501 | $0.00002676 | $7.40 | $5,912.62 |
| 2020-10-03 | $0.00002676 | $0.0001009 | $0.00002659 | $0.0001000 | $0 | $22,103.50 |
| 2020-10-04 | $0.0001000 | $0.0001016 | $0.00002797 | $0.00002806 | $8.53 | $6,200.05 |
| 2020-10-05 | $0.00002806 | $0.00002828 | $0.00002676 | $0.00002828 | $61.52 | $6,248.64 |
| 2020-10-06 | $0.00002828 | $0.0001021 | $0.00002769 | $0.00002789 | $1.06 | $6,162.82 |
| 2020-10-07 | $0.00002789 | $0.00002809 | $0.00002778 | $0.00002806 | $60.81 | $6,200.38 |
| 2020-10-08 | $0.00002806 | $0.0001024 | $0.00002778 | $0.0001021 | $0 | $22,549.29 |
| 2020-10-09 | $0.0001021 | $0.0001044 | $0.00002791 | $0.00002844 | $1.11 | $6,283.51 |
| 2020-10-10 | $0.00002844 | $0.0001093 | $0.00002842 | $0.00002971 | $5.63 | $6,564.98 |
| 2020-10-11 | $0.00002971 | $0.0001092 | $0.00002969 | $0.00002994 | $0.001799 | $6,616.03 |
| 2020-10-12 | $0.00002994 | $0.00003088 | $0.00002956 | $0.00003051 | $0.07632 | $6,741.03 |
| 2020-10-13 | $0.00003051 | $0.00003051 | $0.00002989 | $0.00003016 | $0.03138 | $6,665.51 |
| 2020-10-14 | $0.00003016 | $0.0001121 | $0.00003003 | $0.0001100 | $0 | $24,297.73 |
| 2020-10-15 | $0.0001100 | $0.0001100 | $0.00002984 | $0.00003035 | $0.3684 | $6,705.90 |
| 2020-10-16 | $0.00003035 | $0.0001079 | $0.00002975 | $0.00002989 | $0.006272 | $6,604.97 |
| 2020-10-17 | $0.00002989 | $0.00002996 | $0.00001724 | $0.00002056 | $55.84 | $4,542.80 |
| 2020-10-18 | $0.00002056 | $0.00002074 | $0.00001939 | $0.00001952 | $0.04880 | $4,313.77 |
| 2020-10-19 | $0.00001952 | $0.00002142 | $0.00001943 | $0.00002137 | $11.77 | $4,722.30 |
| 2020-10-20 | $0.00002137 | $0.00002286 | $0.00002126 | $0.00002276 | $12.73 | $5,029.38 |
| 2020-10-21 | $0.00002276 | $0.00002531 | $0.00002255 | $0.00002462 | $0.7418 | $5,440.69 |
| 2020-10-22 | $0.00002462 | $0.00002540 | $0.00002442 | $0.00002502 | $0.02665 | $5,529.66 |
| 2020-10-23 | $0.00002502 | $0.00002512 | $0.00002461 | $0.00002495 | $0 | $5,513.68 |
| 2020-10-24 | $0.00002496 | $0.00002563 | $0.00002386 | $0.00002386 | $9.04 | $5,273.47 |
| 2020-10-25 | $0.00002386 | $0.00002586 | $0.00002380 | $0.00002475 | $0.1698 | $5,468.59 |
| 2020-10-26 | $0.00002476 | $0.00002896 | $0.00002470 | $0.00002889 | $6.39 | $6,383.83 |
| 2020-10-27 | $0.00002890 | $0.00003049 | $0.00002875 | $0.00002878 | $0.1781 | $6,359.03 |
| 2020-10-28 | $0.00002881 | $0.00002920 | $0.00002729 | $0.00002800 | $4.04 | $6,187.96 |
| 2020-10-29 | $0.00002800 | $0.00002872 | $0.00002739 | $0.00002838 | $0 | $6,270.87 |
| 2020-10-30 | $0.00002835 | $0.00002880 | $0.00002772 | $0.00002863 | $0 | $6,326.00 |
| 2020-10-31 | $0.00002858 | $0.00003049 | $0.00002840 | $0.00003031 | $5.87 | $6,698.54 |