Spectra Historical Data

SPECTRA Page 6
Download
Date Close Price change Market cap Trading volume
Mar 15, 2025 $ 0.0279
-1.38%
$ 15.22 million $ 13,087
Mar 14, 2025 $ 0.0283
-4.17%
$ 15.43 million $ 16,553
Mar 13, 2025 $ 0.0295
-2.54%
$ 16.07 million $ 18,668
Mar 12, 2025 $ 0.0302
-1.04%
$ 16.47 million $ 35,062
Mar 11, 2025 $ 0.0305
-9.43%
$ 16.63 million $ 60,864
Mar 10, 2025 $ 0.0338
-13.92%
$ 18.41 million $ 64,596
Mar 9, 2025 $ 0.0398
+1.15%
$ 21.65 million $ 63,759
Mar 8, 2025 $ 0.0396
-2.42%
$ 21.54 million $ 27,350
Mar 7, 2025 $ 0.0419
+2.54%
$ 22.78 million $ 50,756
Mar 6, 2025 $ 0.0408
-5.48%
$ 22.19 million $ 30,345
Mar 5, 2025 $ 0.0432
-2.92%
$ 23.35 million $ 19,219
Mar 4, 2025 $ 0.0457
-7.40%
$ 24.69 million $ 137,917
Mar 3, 2025 $ 0.0493
+9.09%
$ 26.64 million $ 59,236
Mar 2, 2025 $ 0.0451
-1.05%
$ 24.39 million $ 27,640
Mar 1, 2025 $ 0.0456
+1.95%
$ 24.65 million $ 36,906
Feb 28, 2025 $ 0.0445
-0.74%
$ 24.05 million $ 71,145
Feb 27, 2025 $ 0.0441
-11.95%
$ 23.84 million $ 31,070
Feb 26, 2025 $ 0.051
-12.29%
$ 27.57 million $ 59,208
Feb 25, 2025 $ 0.0595
+2.42%
$ 32.19 million $ 106,383
Feb 24, 2025 $ 0.0578
-6.74%
$ 31.13 million $ 181,101
Feb 23, 2025 $ 0.0619
+0.42%
$ 33.21 million $ 14,712
Feb 22, 2025 $ 0.0617
-1.14%
$ 33.04 million $ 41,436
Feb 21, 2025 $ 0.0624
-6.40%
$ 33.44 million $ 87,921
Feb 20, 2025 $ 0.0666
-6.95%
$ 35.72 million $ 89,911
Feb 19, 2025 $ 0.0716
+35.78%
$ 37.12 million $ 468,688
Feb 18, 2025 $ 0.0527
-11.97%
$ 27.34 million $ 163,308
Feb 17, 2025 $ 0.0598
+11.73%
$ 31.04 million $ 139,066
Feb 16, 2025 $ 0.0542
+2.79%
$ 28.14 million $ 29,892
Feb 15, 2025 $ 0.0528
-0.50%
$ 27.39 million $ 57,620
Feb 14, 2025 $ 0.0539
-0.93%
$ 27.97 million $ 195,713
Feb 13, 2025 $ 0.0541
-9.43%
$ 28.03 million $ 255,693
Feb 12, 2025 $ 0.0598
-5.79%
$ 30.91 million $ 368,523
Feb 11, 2025 $ 0.064
-1.45%
$ 33.08 million $ 70,059
Feb 10, 2025 $ 0.0656
-6.36%
$ 33.16 million $ 109,863
Feb 9, 2025 $ 0.0693
+2.41%
$ 34.99 million $ 132,480
Feb 8, 2025 $ 0.0676
-1.96%
$ 34.17 million $ 391,906
Feb 7, 2025 $ 0.069
+0.28%
$ 34.84 million $ 370,550
Feb 6, 2025 $ 0.0688
-7.59%
$ 34.74 million $ 442,806
Feb 5, 2025 $ 0.0745
-0.21%
$ 37.59 million $ 164,903
Feb 4, 2025 $ 0.0746
-13.25%
$ 37.66 million $ 350,183
Feb 3, 2025 $ 0.0861
+30.01%
$ 43.46 million $ 862,093
Feb 2, 2025 $ 0.0664
-6.70%
$ 33.49 million $ 469,429
Feb 1, 2025 $ 0.071
-25.61%
$ 35.81 million $ 465,020
Jan 31, 2025 $ 0.0956
+7.36%
$ 46.28 million $ 274,402
Jan 30, 2025 $ 0.0891
+19.21%
$ 43.11 million $ 318,021
Jan 29, 2025 $ 0.0748
+4.90%
$ 32.33 million $ 131,872
Jan 28, 2025 $ 0.0713
-16.89%
$ 30.82 million $ 202,722
Jan 27, 2025 $ 0.0857
-0.11%
$ 32.6 million $ 580,654
Jan 26, 2025 $ 0.0858
+1.96%
$ 32.64 million $ 598,889
Jan 25, 2025 $ 0.0842
+49.66%
$ 31.98 million $ 536,406