Spectra Chain Historical Data

SPCT Page 3
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.000364
+5.05%
$ 363,904 $ 638
Dec 10, 2024 $ 0.000346
+0.47%
$ 346,400 $ 387
Dec 9, 2024 $ 0.000345
-9.42%
$ 344,788 $ 468
Dec 8, 2024 $ 0.000381
-0.33%
$ 380,624 $ 884
Dec 7, 2024 $ 0.000383
-0.69%
$ 382,622 $ 641
Dec 6, 2024 $ 0.000385
+6.19%
$ 385,268 $ 726
Dec 5, 2024 $ 0.000363
+1.40%
$ 362,834 $ 1,695
Dec 4, 2024 $ 0.000358
+2.01%
$ 357,800 $ 960
Dec 3, 2024 $ 0.000351
-0.14%
$ 350,741 $ 773
Dec 2, 2024 $ 0.000351
-1.43%
$ 351,230 $ 1,460
Dec 1, 2024 $ 0.000356
-0.97%
$ 356,337 $ 1,896
Nov 30, 2024 $ 0.00036
-0.57%
$ 359,828 $ 5,344
Nov 29, 2024 $ 0.000362
-0.73%
$ 361,873 $ 11,057
Nov 28, 2024 $ 0.000378
-5.81%
$ 378,280 $ 1,614
Nov 27, 2024 $ 0.000402
+12.66%
$ 401,610 $ 10,036
Nov 26, 2024 $ 0.000356
-5.35%
$ 356,478 $ 1,869
Nov 25, 2024 $ 0.000377
+4.78%
$ 376,641 $ 1,138
Nov 24, 2024 $ 0.000359
-0.03%
$ 359,472 $ 1,391
Nov 23, 2024 $ 0.00036
-2.44%
$ 359,576 $ 2,355
Nov 22, 2024 $ 0.000374
-3.19%
$ 363,959 $ 3,806
Nov 21, 2024 $ 0.000386
+7.09%
$ 385,187 $ 2,436
Nov 20, 2024 $ 0.000359
-2.71%
$ 359,096 $ 1,423
Nov 19, 2024 $ 0.000369
-2.30%
$ 369,009 $ 1,242
Nov 18, 2024 $ 0.000378
+2.75%
$ 377,698 $ 2,595
Nov 17, 2024 $ 0.000368
-4.83%
$ 367,595 $ 4,482
Nov 16, 2024 $ 0.000386
-2.73%
$ 386,237 $ 2,821
Nov 15, 2024 $ 0.000397
+3.25%
$ 397,066 $ 1,366
Nov 14, 2024 $ 0.000385
-5.06%
$ 384,554 $ 18,407
Nov 13, 2024 $ 0.000405
-2.32%
$ 405,068 $ 53,595
Nov 12, 2024 $ 0.000415
-2.70%
$ 414,824 $ 17,359
Nov 11, 2024 $ 0.000426
+4.57%
$ 425,969 $ 23,378
Nov 10, 2024 $ 0.000407
+0.74%
$ 407,352 $ 81,409
Nov 9, 2024 $ 0.000404
+5.63%
$ 404,356 $ 100,595
Nov 8, 2024 $ 0.000383
+2.44%
$ 382,819 $ 165,386
Nov 7, 2024 $ 0.000374
+3.13%
$ 373,700 $ 105,282
Nov 6, 2024 $ 0.000362
+4.62%
$ 362,349 $ 99,592
Nov 5, 2024 $ 0.000346
+8.75%
$ 346,362 $ 21,192
Nov 4, 2024 $ 0.000318
-1.80%
$ 318,500 $ 95,923
Nov 3, 2024 $ 0.000324
-5.42%
$ 324,323 $ 69,113
Nov 2, 2024 $ 0.000341
-0.43%
$ 340,616 $ 1,143
Nov 1, 2024 $ 0.000342
-0.12%
$ 342,230 $ 582
Oct 31, 2024 $ 0.000343
-2.57%
$ 342,709 $ 202
Oct 30, 2024 $ 0.000352
+9.10%
$ 351,660 $ 133,445
Oct 29, 2024 $ 0.000322
-2.07%
$ 322,321 $ 22,498
Oct 28, 2024 $ 0.000329
+0.55%
$ 329,123 $ 152,989
Oct 27, 2024 $ 0.000327
+0.13%
$ 327,351 $ 1,094
Oct 26, 2024 $ 0.000327
+2.92%
$ 326,940 $ 134,159
Oct 25, 2024 $ 0.000317
-1.75%
$ 316,769 $ 196
Oct 24, 2024 $ 0.000322
-6.63%
$ 322,417 $ 75,149
Oct 23, 2024 $ 0.000345
-0.16%
$ 345,295 $ 28,636