Spectiv SIG
Xếp hạng #?
20:26:07 25/02/2021
Spectiv (SIG)
Không theo dõi
Lịch sử giá Spectiv (SIG) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00004318 | $0.00004366 | $0.00004031 | $0.00004118 | $35.40 | $9,100.03 |
| 2020-12-02 | $0.00004118 | $0.00004424 | $0.00004018 | $0.00004418 | $76.86 | $9,761.63 |
| 2020-12-03 | $0.00004417 | $0.00004481 | $0.00004145 | $0.00004452 | $0.0008710 | $9,838.57 |
| 2020-12-04 | $0.00004454 | $0.00004468 | $0.00004095 | $0.00004108 | $20.78 | $9,078.00 |
| 2020-12-05 | $0.00004096 | $0.00004387 | $0.00004071 | $0.00004384 | $2.97 | $9,688.18 |
| 2020-12-06 | $0.00004386 | $0.00004426 | $0.00004178 | $0.00004235 | $2.74 | $9,357.95 |
| 2020-12-07 | $0.00004235 | $0.00004449 | $0.00004202 | $0.00004415 | $0.0004415 | $9,756.70 |
| 2020-12-08 | $0.00004414 | $0.00004435 | $0.00004202 | $0.00004215 | $0 | $9,314.82 |
| 2020-12-09 | $0.00004214 | $0.00004222 | $0.00003677 | $0.00003803 | $6.71 | $8,404.64 |
| 2020-12-10 | $0.00003804 | $0.00003804 | $0.00003681 | $0.00003744 | $0 | $8,273.37 |
| 2020-12-11 | $0.00003744 | $0.00003817 | $0.00003613 | $0.00003792 | $1.10 | $8,379.41 |
| 2020-12-12 | $0.00003792 | $0.00003973 | $0.00003790 | $0.00003949 | $0 | $8,726.56 |
| 2020-12-13 | $0.00003949 | $0.00004545 | $0.00003893 | $0.00004536 | $1.80 | $10,024.14 |
| 2020-12-14 | $0.00004537 | $0.00004575 | $0.00004506 | $0.00004562 | $0 | $10,079.90 |
| 2020-12-15 | $0.00004561 | $0.00005077 | $0.00004522 | $0.00005049 | $4.45 | $11,157.72 |
| 2020-12-16 | $0.00005048 | $0.00005056 | $0.00003139 | $0.00004262 | $25.02 | $9,417.01 |
| 2020-12-17 | $0.00004262 | $0.00004788 | $0.00004247 | $0.00004632 | $0.5745 | $10,234.64 |
| 2020-12-18 | $0.00004629 | $0.00004717 | $0.00004547 | $0.00004694 | $0 | $10,371.38 |
| 2020-12-19 | $0.00004696 | $0.00004817 | $0.00004565 | $0.00004773 | $11.14 | $10,546.23 |
| 2020-12-20 | $0.00004774 | $0.00004866 | $0.00004352 | $0.00004728 | $0.4535 | $10,447.69 |
| 2020-12-21 | $0.00004718 | $0.00004836 | $0.00004454 | $0.00004643 | $2.33 | $10,259.69 |
| 2020-12-22 | $0.00004630 | $0.00004829 | $0.00004531 | $0.00004828 | $5.52 | $10,667.78 |
| 2020-12-23 | $0.00004827 | $0.00004877 | $0.00004634 | $0.00004723 | $0 | $10,435.85 |
| 2020-12-24 | $0.00004718 | $0.00004801 | $0.00004624 | $0.00004800 | $0.2304 | $10,605.63 |
| 2020-12-25 | $0.00004794 | $0.00006746 | $0.00004740 | $0.00006735 | $218.21 | $14,883.58 |
| 2020-12-26 | $0.00006733 | $0.00006820 | $0.00005584 | $0.00005789 | $121.18 | $12,792.24 |
| 2020-12-27 | $0.00005791 | $0.00006195 | $0.00005699 | $0.00005789 | $5.95 | $12,791.63 |
| 2020-12-28 | $0.00005782 | $0.00006026 | $0.00005595 | $0.00005715 | $0.001143 | $12,628.16 |
| 2020-12-29 | $0.00005715 | $0.00005775 | $0.00005483 | $0.00005774 | $0 | $12,758.23 |
| 2020-12-30 | $0.00005773 | $0.00006656 | $0.00005773 | $0.00006632 | $0.0006628 | $14,654.29 |
| 2020-12-31 | $0.00006633 | $0.00006726 | $0.00006148 | $0.00006324 | $0.06324 | $13,975.15 |