Spectral(SPEC)Hoje
$0.434102
1 anos atrás
$5.56
Spectral Histórico de preços
(SPEC)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-25 | $0.510390 | $0.537636 | $0.46253 | $0.471417 | $3.629M |
2025-08-24 | $0.515926 | $0.524136 | $0.492638 | $0.510075 | $1.689M |
2025-08-23 | $0.497762 | $0.557382 | $0.497617 | $0.515999 | $2.722M |
2025-08-22 | $0.457869 | $0.52332 | $0.44978 | $0.497205 | $2.490M |
2025-08-21 | $0.469517 | $0.489831 | $0.455727 | $0.457636 | $2.188M |
2025-08-20 | $0.462983 | $0.48144 | $0.438324 | $0.466049 | $5.040M |
2025-08-19 | $0.494150 | $0.507496 | $0.457591 | $0.462109 | $2.536M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Spectral(SPEC)
