Speculation(SPECU)Hoy
$0.051292
Speculation Historial de precios
(SPECU)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.051443 | $0.054173 | $0.051043 | $0.051266 | $401.1965 |
2025-09-12 | $0.048844 | $0.052932 | $0.048906 | $0.051402 | $802.5024 |
2025-09-11 | $0.048615 | $0.049457 | $0.047858 | $0.048936 | $87.59561 |
2025-09-10 | $0.047096 | $0.049126 | $0.047097 | $0.048615 | $97.14842 |
2025-09-09 | $0.047489 | $0.053137 | $0.045851 | $0.047227 | $2,199.856 |
2025-09-08 | $0.047583 | $0.060261 | $0.047167 | $0.047541 | $9,862.356 |
2025-09-07 | $0.048593 | $0.048830 | $0.047491 | $0.047556 | $67.74883 |
2025-09-06 | $0.047600 | $0.048833 | $0.047419 | $0.048655 | $107.7995 |
2025-09-05 | $0.047490 | $0.049659 | $0.047323 | $0.047549 | $136.2360 |
2025-09-04 | $0.048904 | $0.049695 | $0.046964 | $0.047490 | $342.6775 |
2025-09-03 | $0.047265 | $0.049020 | $0.046847 | $0.049020 | $52.83017 |
2025-09-02 | $0.047936 | $0.049619 | $0.046738 | $0.047265 | $17.20668 |
2025-09-01 | $0.051532 | $0.051505 | $0.047936 | $0.047936 | $154.8061 |
2025-08-31 | $0.050108 | $0.051533 | $0.048975 | $0.051503 | $25.23491 |
2025-08-30 | $0.048005 | $0.050222 | $0.047288 | $0.050108 | $131.4698 |
2025-08-29 | $0.050139 | $0.049616 | $0.047298 | $0.047942 | $401.0160 |
2025-08-28 | $0.047544 | $0.053604 | $0.048884 | $0.050268 | $13,847.48 |
2025-08-27 | $0.048207 | $0.05718 | $0.046759 | $0.047544 | $3,334.011 |
2025-08-26 | $0.048059 | $0.049479 | $0.045839 | $0.048207 | $662.1481 |
2025-08-25 | $0.055043 | $0.057619 | $0.048057 | $0.048057 | $3,104.013 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Speculation(SPECU)
