SpectreSecurity Historical Data

XSPC Page 14
Download
Date Close Price change Market cap Trading volume
Mar 27, 2023 $ 0.000245
-11.88%
$ -- $ 95
Mar 26, 2023 $ 0.000278
+12.09%
$ -- $ 100
Mar 25, 2023 $ 0.00027
-0.85%
$ -- $ 102
Mar 24, 2023 $ 0.000272
-2.12%
$ -- $ 104
Mar 23, 2023 $ 0.000281
+4.67%
$ -- $ 105
Mar 22, 2023 $ 0.000246
-10.77%
$ -- $ 91
Mar 21, 2023 $ 0.000276
+10.04%
$ -- $ 105
Mar 20, 2023 $ 0.000251
-8.88%
$ -- $ 289
Mar 19, 2023 $ 0.000275
+12.82%
$ -- $ 205
Mar 18, 2023 $ 0.000244
-9.22%
$ -- $ 93
Mar 17, 2023 $ 0.000246
-0.53%
$ -- $ 92
Mar 16, 2023 $ 0.000225
+2.51%
$ -- $ 91
Mar 15, 2023 $ 0.00022
-1.41%
$ -- $ 77
Mar 14, 2023 $ 0.000223
+2.28%
$ -- $ 85
Mar 13, 2023 $ 0.000237
+8.80%
$ -- $ 80
Mar 12, 2023 $ 0.000216
+5.96%
$ -- $ 75
Mar 11, 2023 $ 0.000185
+1.87%
$ -- $ 67
Mar 10, 2023 $ 0.000181
-10.09%
$ -- $ 71
Mar 9, 2023 $ 0.000202
-6.50%
$ -- $ 76
Mar 8, 2023 $ 0.000196
-1.75%
$ -- $ 71
Mar 7, 2023 $ 0.000219
+8.60%
$ -- $ 74
Mar 6, 2023 $ 0.000222
+0.05%
$ -- $ 82
Mar 5, 2023 $ 0.000202
-8.94%
$ -- $ 74
Mar 4, 2023 $ 0.000222
+10.04%
$ -- $ 84
Mar 3, 2023 $ 0.000201
-12.56%
$ -- $ 67
Mar 2, 2023 $ 0.00023
-1.59%
$ -- $ 81
Mar 1, 2023 $ 0.000232
+10.90%
$ -- $ 86
Feb 28, 2023 $ 0.000209
-9.37%
$ -- $ 79
Feb 27, 2023 $ 0.000233
+9.71%
$ -- $ 86
Feb 26, 2023 $ 0.000212
-6.48%
$ -- $ 84
Feb 25, 2023 $ 0.000208
-0.21%
$ -- $ 82
Feb 24, 2023 $ 0.000208
-12.12%
$ -- $ 78
Feb 23, 2023 $ 0.000215
-3.09%
$ -- $ 81
Feb 22, 2023 $ 0.000244
+21.59%
$ -- $ 83
Feb 21, 2023 $ 0.000224
-1.53%
$ -- $ 76
Feb 20, 2023 $ 0.000203
-10.27%
$ -- $ 74
Feb 19, 2023 $ 0.000227
+11.80%
$ -- $ 167
Feb 18, 2023 $ 0.000203
+0.25%
$ -- $ 66
Feb 17, 2023 $ 0.000226
+3.58%
$ -- $ 77
Feb 16, 2023 $ 0.000219
+10.11%
$ -- $ 69
Feb 15, 2023 $ 0.000223
+22.69%
$ -- $ 74
Feb 14, 2023 $ 0.000204
+2.17%
$ -- $ 80
Feb 13, 2023 $ 0.000179
-0.34%
$ -- $ 63
Feb 12, 2023 $ 0.000179
-10.88%
$ -- $ 65
Feb 11, 2023 $ 0.000179
+0.95%
$ -- $ 68
Feb 10, 2023 $ 0.000178
-11.81%
$ -- $ 62
Feb 9, 2023 $ 0.000201
-4.90%
$ -- $ 65
Feb 8, 2023 $ 0.000211
-1.25%
$ -- $ 81
Feb 7, 2023 $ 0.000214
+1.84%
$ -- $ 66
Feb 6, 2023 $ 0.000187
-13.13%
$ -- $ 64