Spectra Chain Historical Data

SPCT Page 4
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 0.000346
-1.49%
$ 345,854 $ 117,041
Oct 21, 2024 $ 0.000351
-1.04%
$ 351,101 $ 95,826
Oct 20, 2024 $ 0.000355
+2.22%
$ 354,770 $ 54,710
Oct 19, 2024 $ 0.000347
-2.81%
$ 347,081 $ 26,725
Oct 18, 2024 $ 0.000357
+1.13%
$ 357,108 $ 56,143
Oct 17, 2024 $ 0.000353
-7.85%
$ 353,113 $ 90,488
Oct 16, 2024 $ 0.00038
+2.29%
$ 380,453 $ 204
Oct 15, 2024 $ 0.000372
-1.17%
$ 371,942 $ 22,859
Oct 14, 2024 $ 0.000376
+5.15%
$ 376,327 $ 40,051
Oct 13, 2024 $ 0.000358
-2.51%
$ 357,904 $ 2,767
Oct 12, 2024 $ 0.000367
-1.19%
$ 367,115 $ 2,019
Oct 11, 2024 $ 0.000372
+0.15%
$ 371,542 $ 3,484
Oct 10, 2024 $ 0.000371
-3.68%
$ 371,003 $ 55,738
Oct 9, 2024 $ 0.000385
+0.25%
$ 385,188 $ 43,679
Oct 8, 2024 $ 0.000384
+1.14%
$ 384,228 $ 764
Oct 7, 2024 $ 0.00038
-1.79%
$ 379,986 $ 131
Oct 6, 2024 $ 0.000387
-0.23%
$ 386,883 $ 320
Oct 5, 2024 $ 0.000388
-2.37%
$ 387,740 $ 2,190
Oct 4, 2024 $ 0.000394
+3.42%
$ 393,868 $ 3,709
Oct 3, 2024 $ 0.000381
+0.77%
$ 380,658 $ 978
Oct 2, 2024 $ 0.000378
-4.58%
$ 377,753 $ 2,460
Oct 1, 2024 $ 0.000396
-6.06%
$ 395,900 $ 15,701
Sep 30, 2024 $ 0.000421
-0.50%
$ 421,289 $ 6,270
Sep 29, 2024 $ 0.000423
-6.90%
$ 423,400 $ 964
Sep 28, 2024 $ 0.000453
-1.95%
$ 452,670 $ 3,436
Sep 27, 2024 $ 0.000462
-3.01%
$ 461,767 $ 4,645
Sep 26, 2024 $ 0.000476
+10.50%
$ 475,964 $ 11,028
Sep 25, 2024 $ 0.000431
-2.24%
$ 430,743 $ 946
Sep 24, 2024 $ 0.000441
-3.82%
$ 440,600 $ 7,459
Sep 23, 2024 $ 0.000458
-1.10%
$ 458,100 $ 94,294
Sep 22, 2024 $ 0.000463
+1.45%
$ 463,200 $ 2,621
Sep 21, 2024 $ 0.000457
+0.66%
$ 456,600 $ 43,105
Sep 20, 2024 $ 0.000454
+1.25%
$ 453,600 $ 20,317
Sep 19, 2024 $ 0.000448
-1.28%
$ 448,000 $ 10,207
Sep 18, 2024 $ 0.000453
-5.11%
$ 453,041 $ 4,700
Sep 17, 2024 $ 0.000477
-3.03%
$ 477,345 $ 6,923
Sep 16, 2024 $ 0.000493
-1.61%
$ 492,597 $ 5,552
Sep 15, 2024 $ 0.000501
-5.04%
$ 500,634 $ 13,116
Sep 14, 2024 $ 0.000527
+7.51%
$ 527,322 $ 10,726
Sep 13, 2024 $ 0.000491
+7.04%
$ 490,500 $ 5,399
Sep 12, 2024 $ 0.000458
+4.03%
$ 458,479 $ 14,824
Sep 11, 2024 $ 0.000441
-1.03%
$ 440,700 $ 51,670
Sep 10, 2024 $ 0.000445
-5.26%
$ 445,300 $ 52,608
Sep 9, 2024 $ 0.00047
+7.72%
$ 470,000 $ 77,674
Sep 8, 2024 $ 0.000437
+2.05%
$ 436,565 $ 2,233
Sep 7, 2024 $ 0.000428
-0.97%
$ 427,800 $ 233
Sep 6, 2024 $ 0.000432
+3.72%
$ 432,000 $ 40,073
Sep 5, 2024 $ 0.000416
-13.33%
$ 416,500 $ 2,827
Sep 4, 2024 $ 0.000481
-2.82%
$ 480,544 $ 23,466
Sep 3, 2024 $ 0.000495
+4.70%
$ 494,500 $ 61,964