Spectrecoin Spectrecoin

2.85 USD (-0.67%)
0.00025831 BTC (3.76%)

Market Cap

59,318,026 USD
5,369 BTC

Volume (24h)

285,454 USD
25.84 BTC

Circulating Supply

20,785,264 XSPEC

Historical data for Spectrecoin

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 18, 2018 2.83 3.11 2.68 2.76 290,219 58,805,600
Jan 17, 2018 2.66 3.05 1.95 2.82 379,011 55,321,300
Jan 16, 2018 3.79 4.03 2.33 2.68 501,547 78,872,300
Jan 15, 2018 3.86 4.69 3.76 3.76 817,708 80,194,000
Jan 14, 2018 4.30 4.48 3.78 3.85 440,250 89,349,600
Jan 13, 2018 4.63 4.82 4.10 4.29 499,231 96,138,400
Jan 12, 2018 4.18 4.73 3.99 4.64 494,372 86,898,000
Jan 11, 2018 4.82 4.96 3.93 4.18 656,474 100,121,000
Jan 10, 2018 4.43 5.02 4.02 4.93 981,886 92,020,900
Jan 09, 2018 4.45 5.13 4.14 4.39 820,797 92,480,200
Jan 08, 2018 5.38 5.61 4.26 4.32 641,825 111,927,000
Jan 07, 2018 5.13 5.58 4.47 5.40 1,187,720 106,714,000
Jan 06, 2018 4.38 5.81 4.26 5.08 882,501 91,039,200
Jan 05, 2018 4.38 4.82 3.60 4.24 1,156,490 91,036,900
Jan 04, 2018 5.45 5.47 4.10 4.14 1,123,910 113,300,000
Jan 03, 2018 6.43 6.43 4.80 5.42 1,271,380 133,652,000
Jan 02, 2018 5.40 6.74 4.37 6.47 2,704,350 112,151,000
Jan 01, 2018 4.04 5.40 3.67 5.13 1,579,220 84,057,300
Dec 31, 2017 2.56 4.19 2.48 4.03 1,478,210 53,237,100
Dec 30, 2017 3.22 3.40 2.24 2.49 1,038,970 66,867,700
Dec 29, 2017 2.57 3.55 2.35 3.24 2,327,700 53,411,000
Dec 28, 2017 2.22 2.57 1.82 2.57 1,256,830 46,135,100
Dec 27, 2017 1.86 2.37 1.79 2.21 1,005,390 38,688,900
Dec 26, 2017 1.47 1.87 1.47 1.85 379,220 30,556,100
Dec 25, 2017 1.46 1.69 1.30 1.48 343,900 30,441,300
Dec 24, 2017 1.43 1.55 1.31 1.45 219,744 29,763,700
Dec 23, 2017 1.15 1.70 1.15 1.42 391,212 23,949,700
Dec 22, 2017 1.27 1.34 0.940843 1.14 191,342 26,316,200
Dec 21, 2017 1.38 1.78 1.11 1.27 427,923 28,720,800
Dec 20, 2017 1.61 1.65 1.31 1.42 321,280 33,486,200