Market Cap:

Spectrecoin Spectrecoin (XSPEC)

0.234260 USD (0.20%)
0.00003510 BTC (0.15%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
4,869,149 USD
730 BTC
Volume (24h)
6,721 USD
1.01 BTC
Circulating Supply
20,785,264 XSPEC

Historical data for Spectrecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.242633 0.253976 0.226849 0.231998 7,060 5,043,189
Sep 21, 2018 0.229755 0.247103 0.229422 0.245434 4,283 4,775,523
Sep 20, 2018 0.213287 0.266899 0.213287 0.229690 4,409 4,433,226
Sep 19, 2018 0.210233 0.220304 0.204639 0.213154 1,098 4,369,740
Sep 18, 2018 0.216417 0.223101 0.210529 0.213673 1,830 4,498,281
Sep 17, 2018 0.227482 0.228484 0.211122 0.216395 1,093 4,728,279
Sep 16, 2018 0.224653 0.243388 0.220623 0.226923 3,005 4,669,466
Sep 15, 2018 0.214435 0.228328 0.208452 0.224034 4,607 4,457,084
Sep 14, 2018 0.218942 0.223088 0.203246 0.214722 2,320 4,550,765
Sep 13, 2018 0.226536 0.241134 0.217602 0.223912 5,170 4,708,620
Sep 12, 2018 0.216298 0.233296 0.206630 0.226759 6,635 4,495,821
Sep 11, 2018 0.253279 0.256523 0.204649 0.216272 11,302 5,264,480
Sep 10, 2018 0.252760 0.260716 0.252034 0.252857 2,862 5,253,685
Sep 09, 2018 0.253003 0.265530 0.251609 0.252899 5,718 5,258,739
Sep 08, 2018 0.274681 0.277274 0.251725 0.253123 4,566 5,709,315
Sep 07, 2018 0.296025 0.296025 0.270164 0.274343 2,614 6,152,954
Sep 06, 2018 0.279663 0.296507 0.263829 0.296350 10,144 5,812,872
Sep 05, 2018 0.304089 0.312996 0.279169 0.279169 6,736 6,320,570
Sep 04, 2018 0.299568 0.313970 0.282865 0.303839 4,642 6,226,594
Sep 03, 2018 0.314755 0.315237 0.283716 0.299567 7,359 6,542,268
Sep 02, 2018 0.312059 0.319521 0.294130 0.314830 6,042 6,486,233
Sep 01, 2018 0.311397 0.316183 0.288261 0.311916 12,059 6,472,467
Aug 31, 2018 0.289287 0.312463 0.287663 0.311774 2,100 6,012,897
Aug 30, 2018 0.279630 0.305549 0.273633 0.289002 4,570 5,812,177
Aug 29, 2018 0.297624 0.299059 0.279070 0.279476 2,600 6,186,201
Aug 28, 2018 0.291781 0.300981 0.283777 0.297365 5,150 6,064,755
Aug 27, 2018 0.260196 0.292354 0.257624 0.292354 10,501 5,408,245
Aug 26, 2018 0.281594 0.286313 0.258751 0.260318 2,873 5,852,996
Aug 25, 2018 0.273486 0.295031 0.240806 0.280989 10,967 5,684,475
Aug 24, 2018 0.289533 0.294981 0.253542 0.274168 7,883 6,018,029
* Earliest data in range (UTC time)
** Latest data in range (UTC time)