Spectral(SPEC)Heute
$0.47457
vor 1 Jahren
$5.64
Spectral Preisverlauf
(SPEC)Zeitraum: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.463302 | $0.486344 | $0.458605 | $0.471802 | $2.177M |
2025-09-13 | $0.452158 | $0.477326 | $0.453587 | $0.463855 | $2.016M |
2025-09-12 | $0.441590 | $0.463512 | $0.441893 | $0.451537 | $2.076M |
2025-09-11 | $0.459591 | $0.456791 | $0.440851 | $0.440851 | $1.388M |
2025-09-10 | $0.440105 | $0.467888 | $0.440291 | $0.459658 | $1.245M |
2025-09-09 | $0.444161 | $0.454374 | $0.436482 | $0.440584 | $1.403M |
2025-09-08 | $0.437178 | $0.448007 | $0.432075 | $0.444173 | $1.414M |
2025-09-07 | $0.425892 | $0.442259 | $0.423357 | $0.437308 | $1.025M |
2025-09-06 | $0.431548 | $0.438394 | $0.425892 | $0.425995 | $1.164M |
2025-09-05 | $0.433861 | $0.454177 | $0.424645 | $0.431331 | $1.295M |
2025-09-04 | $0.443511 | $0.458678 | $0.430290 | $0.432703 | $1.279M |
2025-09-03 | $0.425128 | $0.445772 | $0.423941 | $0.445771 | $1.334M |
2025-09-02 | $0.432150 | $0.447748 | $0.414876 | $0.425128 | $1.550M |
2025-09-01 | $0.450216 | $0.45376 | $0.429348 | $0.431570 | $1.601M |
2025-08-31 | $0.446023 | $0.461577 | $0.437956 | $0.450281 | $1.126M |
2025-08-30 | $0.442421 | $0.454752 | $0.433057 | $0.446731 | $1.243M |
2025-08-29 | $0.454553 | $0.470302 | $0.439065 | $0.440723 | $1.634M |
2025-08-28 | $0.485786 | $0.482309 | $0.451935 | $0.456017 | $1.393M |
2025-08-27 | $0.465976 | $0.494078 | $0.466863 | $0.485928 | $1.588M |
2025-08-26 | $0.471417 | $0.478861 | $0.435531 | $0.466081 | $3.081M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-15
Spectral(SPEC)
