Spectiv Historical Data

SIG Page 7
Download
Date Close Price change Market cap Trading volume
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
Mar 8, 2022 $ 1.05
+2.19%
$ 295.55 million $ 12
Mar 7, 2022 $ 1.03
-2.88%
$ 289.16 million $ 12
Mar 6, 2022 $ 1.06
-3.63%
$ 296.63 million $ 12
Mar 5, 2022 $ 1.1
+1.60%
$ 307.94 million $ 13