SpectreSecurity Historical Data

XSPC Page 6
Download
Date Close Price change Market cap Trading volume
Apr 30, 2024 $ 0.000384
-18.79%
$ -- $ 141
Apr 29, 2024 $ 0.000473
+16.89%
$ -- $ 196
Apr 28, 2024 $ 0.000403
-0.84%
$ -- $ 152
Apr 27, 2024 $ 0.000406
-13.80%
$ -- $ 134
Apr 26, 2024 $ 0.000473
-0.37%
$ -- $ 171
Apr 25, 2024 $ 0.000478
+0.46%
$ -- $ 164
Apr 24, 2024 $ 0.000476
+11.95%
$ -- $ 170
Apr 23, 2024 $ 0.000425
-14.09%
$ -- $ 157
Apr 22, 2024 $ 0.000494
+2.88%
$ -- $ 193
Apr 21, 2024 $ 0.000481
+0.10%
$ -- $ 175
Apr 20, 2024 $ 0.000414
+1.24%
$ -- $ 161
Apr 19, 2024 $ 0.000473
+0.70%
$ -- $ 181
Apr 18, 2024 $ 0.00047
+19.89%
$ -- $ 163
Apr 17, 2024 $ 0.000454
-3.86%
$ -- $ 167
Apr 16, 2024 $ 0.000408
-13.06%
$ -- $ 148
Apr 15, 2024 $ 0.000406
-3.22%
$ -- $ 146
Apr 14, 2024 $ 0.00042
-11.17%
$ -- $ 156
Apr 13, 2024 $ 0.00041
-17.27%
$ -- $ 159
Apr 12, 2024 $ 0.000497
-4.10%
$ -- $ 183
Apr 11, 2024 $ 0.000521
-0.13%
$ -- $ 187
Apr 10, 2024 $ 0.000522
+1.83%
$ -- $ 192
Apr 9, 2024 $ 0.000512
+11.71%
$ -- $ 208
Apr 8, 2024 $ 0.000531
+3.57%
$ -- $ 174
Apr 7, 2024 $ 0.000443
-13.27%
$ -- $ 170
Apr 6, 2024 $ 0.00051
+1.58%
$ -- $ 188
Apr 5, 2024 $ 0.000502
-0.74%
$ -- $ 177
Apr 4, 2024 $ 0.000506
+19.87%
$ -- $ 205
Apr 3, 2024 $ 0.000423
-12.77%
$ -- $ 161
Apr 2, 2024 $ 0.000419
-18.44%
$ -- $ 154
Apr 1, 2024 $ 0.000447
-16.34%
$ -- $ 165
Mar 31, 2024 $ 0.000463
-11.26%
$ -- $ 175
Mar 30, 2024 $ 0.000522
+15.04%
$ -- $ 197
Mar 29, 2024 $ 0.000454
-14.62%
$ -- $ 170
Mar 28, 2024 $ 0.000531
+17.48%
$ -- $ 179
Mar 27, 2024 $ 0.000451
-14.80%
$ -- $ 171
Mar 26, 2024 $ 0.000586
+0.96%
$ -- $ 213
Mar 25, 2024 $ 0.000588
+4.11%
$ -- $ 223
Mar 24, 2024 $ 0.000565
+5.01%
$ -- $ 200
Mar 23, 2024 $ 0.000539
+0.73%
$ -- $ 194
Mar 22, 2024 $ 0.000534
-1.78%
$ -- $ 204
Mar 21, 2024 $ 0.00055
-3.48%
$ -- $ 185
Mar 20, 2024 $ 0.00057
+10.54%
$ -- $ 207
Mar 19, 2024 $ 0.000515
-9.40%
$ -- $ 207
Mar 18, 2024 $ 0.000562
-1.05%
$ -- $ 193
Mar 17, 2024 $ 0.000569
+3.48%
$ -- $ 204
Mar 16, 2024 $ 0.000542
-6.97%
$ -- $ 193
Mar 15, 2024 $ 0.000577
-2.73%
$ -- $ 210
Mar 14, 2024 $ 0.0006
-2.11%
$ -- $ 214
Mar 13, 2024 $ 0.000613
+3.42%
$ -- $ 216
Mar 12, 2024 $ 0.000593
-1.00%
$ -- $ 209