Spectiv Historical Data

SIG Page 7
Download
Date Close Price change Market cap Trading volume
May 30, 2022 $0.68
+5.47%
$190.73 million $8
May 29, 2022 $0.644
+2.02%
$180.56 million $7
May 28, 2022 $0.629
+2.80%
$176.45 million $7
May 27, 2022 $0.609
-4.33%
$170.81 million $7
May 26, 2022 $0.637
-5.81%
$178.71 million $7
May 25, 2022 $0.679
-1.58%
$190.43 million $8
May 24, 2022 $0.686
+3.74M%
$192.57 million $8
May 23, 2022 $0.0000184
-4.44%
$5,153 $5
May 16, 2022 $0.0000225
-3.94%
$6,320 $0
May 15, 2022 $0.0000235
+13.24%
$6,592 $20
May 9, 2022 $0.0000308
-6.75%
$8,648 $0
May 8, 2022 $0.000033
+0.16%
$9,263 $0
May 6, 2022 $0.0000211
-0.54%
$5,920 $0
May 5, 2022 $0.0000212
-44.84%
$5,954 $0.001
May 4, 2022 $0.000023
+3.03%
$6,444 $20
May 3, 2022 $0.0000223
-2.17%
$6,254 $19
May 1, 2022 $0.0000204
+0.00%
$5,713 $0.01
Apr 30, 2022 $0.0000204
-47.82%
$5,713 $0.01
Apr 29, 2022 $0.000039
-1.05%
$10,949 $5
Apr 28, 2022 $0.0000394
-14.80%
$11,065 $0
Apr 27, 2022 $0.0000463
-11.86%
$12,998 $290
Apr 17, 2022 $0.0000546
+0.05%
$15,328 $8
Apr 16, 2022 $0.0000546
-0.50%
$15,321 $8
Apr 14, 2022 $0.0000554
-0.29%
$15,538 $0.01
Apr 13, 2022 $0.0000556
+2.17%
$15,596 $0
Apr 6, 2022 $0.0000593
-3.55%
$16,642 $1
Apr 5, 2022 $0.0000616
-0.70%
$17,283 $1
Apr 4, 2022 $0.000062
-1.13%
$17,396 $1
Apr 3, 2022 $0.0000628
+1.71%
$17,618 $1
Mar 31, 2022 $0.0000613
-3.47%
$17,200 $33
Mar 30, 2022 $0.0000636
-0.65%
$17,835 $34
Mar 29, 2022 $0.0000641
+0.66%
$17,981 $0
Mar 28, 2022 $0.0000636
-0.23%
$17,850 $1
Mar 26, 2022 $0.0000599
+0.41%
$16,800 $0
Mar 25, 2022 $0.0000597
-1.27%
$16,740 $0
Mar 24, 2022 $0.0000581
+0.52%
$16,301 $0.01
Mar 23, 2022 $0.0000578
+1.06%
$16,212 $0.01
Mar 22, 2022 $0.0000572
-0.35%
$16,040 $4
Mar 20, 2022 $1.17
-0.20%
$327.17 million $14
Mar 19, 2022 $1.17
+0.42%
$327.67 million $14
Mar 18, 2022 $1.17
+3.69%
$327.27 million $14
Mar 17, 2022 $1.13
-0.19%
$315.67 million $13
Mar 16, 2022 $1.13
+5.10%
$315.8 million $13
Mar 15, 2022 $1.07
+1.54%
$300.64 million $12
Mar 14, 2022 $1.06
+3.49%
$298.57 million $12
Mar 13, 2022 $1.03
-2.62%
$288.33 million $12
Mar 12, 2022 $1.06
+0.26%
$295.98 million $12
Mar 11, 2022 $1.05
-1.63%
$295.45 million $12
Mar 10, 2022 $1.07
-4.69%
$300.36 million $12
Mar 9, 2022 $1.12
+6.51%
$314.84 million $13