Spectrecoin Spectrecoin

0.516688 USD (2.94%)
0.00005797 BTC (1.39%)

Market Cap

10,739,497 USD
1,205 BTC

Volume (24h)

25,413 USD
2.85 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
Apr 21, 2018 0.534308 0.556743 0.474969 0.488066 34,141 11,105,700
Apr 20, 2018 0.574376 0.595299 0.511867 0.533630 35,053 11,938,600
Apr 19, 2018 0.550508 0.592197 0.546407 0.579164 27,821 11,442,400
Apr 18, 2018 0.527671 0.614351 0.511265 0.550099 46,017 10,967,800
Apr 17, 2018 0.563484 0.605674 0.493572 0.527197 61,801 11,712,200
Apr 16, 2018 0.593825 0.620986 0.484400 0.565634 116,712 12,342,800
Apr 15, 2018 0.397698 0.612536 0.396646 0.593450 177,025 8,266,260
Apr 14, 2018 0.377217 0.422205 0.375950 0.397282 22,894 7,840,550
Apr 13, 2018 0.361510 0.397515 0.352556 0.378451 24,038 7,514,070
Apr 12, 2018 0.308147 0.375278 0.299375 0.361740 26,181 6,404,910
Apr 11, 2018 0.259684 0.311003 0.259392 0.311003 31,494 5,397,610
Apr 10, 2018 0.299009 0.300990 0.255788 0.260147 25,746 6,214,970
Apr 09, 2018 0.316735 0.320926 0.282008 0.301005 11,847 6,583,430
Apr 08, 2018 0.316876 0.326562 0.311138 0.314335 12,809 6,586,350
Apr 07, 2018 0.315805 0.336510 0.312068 0.316841 13,410 6,564,090
Apr 06, 2018 0.325781 0.340856 0.289906 0.315761 27,445 6,771,450
Apr 05, 2018 0.330509 0.350679 0.306130 0.327579 84,101 6,869,720
Apr 04, 2018 0.386679 0.386679 0.319356 0.330398 57,174 8,037,220
Apr 03, 2018 0.379130 0.409503 0.370720 0.388005 25,009 7,880,310
Apr 02, 2018 0.375830 0.395748 0.368392 0.379067 11,308 7,811,730
Apr 01, 2018 0.387599 0.393880 0.351150 0.371330 15,207 8,056,350
Mar 31, 2018 0.383636 0.404729 0.370012 0.376932 15,308 7,973,970
Mar 30, 2018 0.375863 0.391089 0.354661 0.384635 22,321 7,812,410
Mar 29, 2018 0.483396 0.513721 0.374398 0.380500 42,893 10,047,500
Mar 28, 2018 0.519176 0.557848 0.482392 0.482899 25,732 10,791,200
Mar 27, 2018 0.574959 0.599918 0.518131 0.518794 48,686 11,950,700
Mar 26, 2018 0.620185 0.692933 0.513866 0.573794 99,793 12,890,700
Mar 25, 2018 0.450052 0.761420 0.428557 0.646175 127,981 9,354,450
Mar 24, 2018 0.464838 0.481336 0.446330 0.452607 21,089 9,661,770
Mar 23, 2018 0.470564 0.471089 0.435748 0.455603 38,778 9,780,800