Spectra Chain Historical Data

SPCT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.000472
-7.79%
$ 472,300 $ 66,310
Sep 1, 2024 $ 0.000512
+0.91%
$ 512,200 $ 126
Aug 31, 2024 $ 0.000508
+3.34%
$ 507,600 $ 59
Aug 30, 2024 $ 0.000491
+5.59%
$ 491,200 $ 99
Aug 29, 2024 $ 0.000465
-4.12%
$ 465,200 $ 375
Aug 28, 2024 $ 0.000485
-4.13%
$ 485,200 $ 784
Aug 27, 2024 $ 0.000506
-6.36%
$ 506,100 $ 313,502
Aug 26, 2024 $ 0.00054
-1.80%
$ 540,500 $ 223,704
Aug 25, 2024 $ 0.00055
+1.44%
$ 550,400 $ 164,215
Aug 24, 2024 $ 0.000543
-2.43%
$ 542,600 $ 68,484
Aug 23, 2024 $ 0.000556
+1.46%
$ 556,100 $ 31,281
Aug 22, 2024 $ 0.000548
+0.66%
$ 548,100 $ 18,831
Aug 21, 2024 $ 0.000544
+0.24%
$ 544,500 $ 92,549
Aug 20, 2024 $ 0.000543
+0.61%
$ 543,200 $ 108,943
Aug 19, 2024 $ 0.00054
-1.84%
$ 539,900 $ 3,249
Aug 18, 2024 $ 0.00055
+1.85%
$ 550,000 $ 6,158
Aug 17, 2024 $ 0.00054
-5.17%
$ 540,000 $ 29,001
Aug 16, 2024 $ 0.000569
+1.69%
$ 569,471 $ 68,213
Aug 15, 2024 $ 0.00056
-1.75%
$ 560,000 $ 222,823
Aug 14, 2024 $ 0.00057
-1.72%
$ 570,000 $ 286,061
Aug 13, 2024 $ 0.00058
-4.92%
$ 579,989 $ 311,533
Aug 12, 2024 $ 0.00061
+5.17%
$ 609,997 $ 165,433
Aug 11, 2024 $ 0.00058
-6.45%
$ 580,003 $ 358,375
Aug 10, 2024 $ 0.00062
+1.64%
$ 620,000 $ 406,792
Aug 9, 2024 $ 0.00061
-6.15%
$ 610,000 $ 147,390
Aug 8, 2024 $ 0.00065
+0.08%
$ 649,986 $ 396,952
Aug 7, 2024 $ 0.000649
+0.76%
$ 649,447 $ 236,394
Aug 6, 2024 $ 0.000645
-6.59%
$ 644,546 $ 68,689
Aug 5, 2024 $ 0.00069
+0.00%
$ 690,000 $ 2
Aug 2, 2024 $ 0.000854
-6.95%
$ 853,752 $ 2,091
Aug 1, 2024 $ 0.000918
-2.38%
$ 917,666 $ 2,232
Jul 31, 2024 $ 0.00094
+0.00%
$ 940,000 $ 9
Jul 29, 2024 $ 0.000981
+1.93%
$ 981,388 $ 4,194
Jul 28, 2024 $ 0.000963
-1.39%
$ 963,021 $ 7,896
Jul 27, 2024 $ 0.000978
-0.20%
$ 977,903 $ 3,992
Jul 26, 2024 $ 0.000981
-2.35%
$ 981,137 $ 13,786
Jul 25, 2024 $ 0.001
+3.43%
$ 1 million $ 13,827
Jul 24, 2024 $ 0.000971
-0.63%
$ 971,000 $ 11,691
Jul 23, 2024 $ 0.000977
+6.83%
$ 977,221 $ 5,480
Jul 22, 2024 $ 0.000915
-4.71%
$ 914,766 $ 62,395
Jul 21, 2024 $ 0.00096
+2.13%
$ 960,000 $ 164,802
Jul 20, 2024 $ 0.00094
-14.58%
$ 940,000 $ 98,531
Jul 19, 2024 $ 0.0011
+9.67%
$ 1.1 million $ 13,827
Jul 18, 2024 $ 0.00104
+85.24%
$ 1.04 million $ 60,695
Jul 17, 2024 $ 0.00056
-41.05%
$ 560,000 $ 2
Jul 16, 2024 $ 0.00095
+2.15%
$ 950,000 $ 1,137
Jul 15, 2024 $ 0.00093
+3.36%
$ 930,000 $ 3,648
Jul 14, 2024 $ 0.0009
-5.29%
$ 899,726 $ 481
Jul 13, 2024 $ 0.00088
+0.00%
$ 880,000 $ 949
Jul 12, 2024 $ 0.00088
+0.00%
$ 880,000 $ 3