Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00003032 | $0.00003050 | $0.00001421 | $0.00002866 | $20.90 | $6,332.74 |
| 2020-11-02 | $0.00002871 | $0.00002886 | $0.00002029 | $0.00002441 | $1.53 | $5,393.01 |
| 2020-11-03 | $0.00002439 | $0.00002531 | $0.00002152 | $0.00002519 | $13.16 | $5,565.38 |
| 2020-11-04 | $0.00002525 | $0.00003025 | $0.00002458 | $0.00002601 | $142.34 | $5,746.48 |
| 2020-11-05 | $0.00002601 | $0.00003339 | $0.00002283 | $0.00002462 | $97.11 | $5,439.58 |
| 2020-11-06 | $0.00002462 | $0.00003293 | $0.00002438 | $0.00002613 | $1.48 | $5,773.73 |
| 2020-11-07 | $0.00002615 | $0.00003928 | $0.00002614 | $0.00003430 | $505.75 | $7,579.68 |
| 2020-11-08 | $0.00003427 | $0.00004189 | $0.00002834 | $0.00003670 | $1,528.32 | $8,110.17 |
| 2020-11-09 | $0.00003668 | $0.00003796 | $0.00002566 | $0.00003159 | $207.05 | $6,979.65 |
| 2020-11-10 | $0.00003158 | $0.00003337 | $0.00003087 | $0.00003318 | $7.67 | $7,331.62 |
| 2020-11-11 | $0.00003318 | $0.00003454 | $0.00003318 | $0.00003406 | $0 | $7,525.40 |
| 2020-11-12 | $0.00003408 | $0.00003408 | $0.00002666 | $0.00003273 | $8.62 | $7,231.48 |
| 2020-11-13 | $0.00003272 | $0.00003308 | $0.00003039 | $0.00003246 | $3.77 | $7,172.76 |
| 2020-11-14 | $0.00003247 | $0.00003247 | $0.00002748 | $0.00002926 | $2.07 | $6,465.07 |
| 2020-11-15 | $0.00002924 | $0.00003153 | $0.00002890 | $0.00003129 | $0.008134 | $6,913.29 |
| 2020-11-16 | $0.00003127 | $0.00003269 | $0.00002849 | $0.00002859 | $46.48 | $6,318.09 |
| 2020-11-17 | $0.00002854 | $0.00004030 | $0.00002833 | $0.00003533 | $232.36 | $7,808.02 |
| 2020-11-18 | $0.00003529 | $0.00003681 | $0.00003499 | $0.00003598 | $34.22 | $7,950.76 |
| 2020-11-19 | $0.00003596 | $0.00004118 | $0.00003511 | $0.00004116 | $0.1918 | $9,094.93 |
| 2020-11-20 | $0.00004116 | $0.00007735 | $0.00004104 | $0.00005624 | $20,590.28 | $12,427.20 |
| 2020-11-21 | $0.00005624 | $0.00006027 | $0.00004754 | $0.00005220 | $56.27 | $11,534.17 |
| 2020-11-22 | $0.00005220 | $0.00005417 | $0.00004777 | $0.00004777 | $26.75 | $10,554.87 |
| 2020-11-23 | $0.00004776 | $0.00005803 | $0.00004680 | $0.00005139 | $3.04 | $11,354.86 |
| 2020-11-24 | $0.00005143 | $0.00005232 | $0.00004732 | $0.00004988 | $30.79 | $11,021.11 |
| 2020-11-25 | $0.00004987 | $0.00005061 | $0.00004831 | $0.00004871 | $0.004446 | $10,763.06 |
| 2020-11-26 | $0.00004870 | $0.00004941 | $0.00004133 | $0.00004452 | $119.07 | $9,837.49 |
| 2020-11-27 | $0.00004458 | $0.00004644 | $0.00004297 | $0.00004636 | $45.83 | $10,245.27 |
| 2020-11-28 | $0.00004636 | $0.00004672 | $0.00004447 | $0.00004607 | $0.0004606 | $10,179.46 |
| 2020-11-29 | $0.00004607 | $0.00004910 | $0.00003992 | $0.00003999 | $40.75 | $8,837.16 |
| 2020-11-30 | $0.00003999 | $0.00004345 | $0.00003999 | $0.00004318 | $0.02207 | $9,541.66 |