Spectiv Historical Data

SIG Page 5
Download
Date Close Price change Market cap Trading volume
Sep 8, 2022 $0.231
-0.27%
$64.7 million $29
Sep 7, 2022 $0.229
+4.40%
$64.3 million $29
Sep 6, 2022 $0.22
-5.95%
$61.6 million $28
Sep 5, 2022 $0.23
+0.25%
$64.51 million $56
Sep 4, 2022 $0.229
+2.48%
$64.32 million $29
Sep 3, 2022 $0.224
-0.94%
$62.75 million $28
Sep 2, 2022 $0.227
+0.50%
$63.7 million $55
Sep 1, 2022 $0.225
+0.11%
$63.12 million $55
Aug 31, 2022 $0.224
+1.90%
$62.95 million $55
Aug 30, 2022 $0.22
-1.68%
$61.77 million $28
Aug 29, 2022 $0.224
+3.60%
$62.78 million $28
Aug 28, 2022 $0.218
-2.69%
$61.24 million $28
Aug 27, 2022 $0.224
+2.96%
$62.91 million $29
Aug 26, 2022 $0.219
-8.86%
$61.41 million $53
Aug 25, 2022 $0.24
+0.82%
$67.4 million $58
Aug 24, 2022 $0.24
-0.68%
$67.28 million $58
Aug 23, 2022 $0.242
+1.90%
$67.77 million $59
Aug 22, 2022 $0.237
-1.88%
$66.52 million $30
Aug 21, 2022 $0.242
+4.65%
$67.81 million $31
Aug 20, 2022 $0.231
-1.68%
$64.79 million $29
Aug 19, 2022 $0.235
-10.05%
$65.83 million $57
Aug 18, 2022 $0.26
-1.81%
$73.02 million $63
Aug 17, 2022 $0.265
-5.28%
$74.46 million $34
Aug 16, 2022 $0.28
-1.61%
$78.65 million $36
Aug 15, 2022 $0.285
-1.46%
$79.96 million $36
Aug 14, 2022 $0.287
-4.20%
$80.62 million $70
Aug 13, 2022 $0.3
+0.83%
$84.17 million $38
Aug 12, 2022 $0.297
+2.44%
$83.44 million $72
Aug 11, 2022 $0.29
-2.72%
$81.45 million $37
Aug 10, 2022 $0.299
+2.76%
$83.96 million $72
Aug 9, 2022 $0.292
-2.63%
$81.83 million $71
Aug 8, 2022 $0.299
+3.58%
$83.91 million $38
Aug 7, 2022 $0.289
+1.41%
$81.03 million $37
Aug 6, 2022 $0.284
-0.83%
$79.54 million $36
Aug 5, 2022 $0.283
+6.09%
$79.42 million $35
Aug 4, 2022 $0.267
+0.72%
$74.81 million $34
Aug 3, 2022 $0.265
+0.13%
$74.4 million $34
Aug 2, 2022 $0.265
-2.45%
$74.44 million $34
Aug 1, 2022 $0.269
-2.71%
$75.57 million $34
Jul 31, 2022 $0.275
-0.95%
$77.18 million $3
Jul 30, 2022 $0.277
+0.80%
$77.83 million $36
Jul 29, 2022 $0.271
+2.11%
$75.98 million $34
Jul 28, 2022 $0.269
+7.29%
$75.33 million $34
Jul 27, 2022 $0.25
+5.19%
$70.06 million $32
Jul 26, 2022 $0.237
-3.78%
$66.56 million $30
Jul 25, 2022 $0.245
-4.67%
$68.82 million $31
Jul 24, 2022 $0.258
+3.82%
$72.41 million $33
Jul 23, 2022 $0.244
+0.30%
$68.57 million $3
Jul 22, 2022 $0.244
-4.13%
$68.45 million $31
Jul 21, 2022 $0.251
+1.76%
$70.52 million $32