Spectiv Historical Data

SIG Page 5
Download
Date Close Price change Market cap Trading volume
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
Jul 20, 2022 $ 0.249
-1.74%
$ 69.9 million $ 32
Jul 19, 2022 $ 0.254
-0.77%
$ 71.26 million $ 3
Jul 18, 2022 $ 0.25
+6.27%
$ 70.05 million $ 32
Jul 17, 2022 $ 0.239
-1.66%
$ 66.91 million $ 30