時価総額 $4.47T
-0.8%
ボリューム24h $233.81B
BTC % 54.6%
0.71%
ETH % 12.11%
-0.16%
硬貨
33.322
+3
取引所
885
最後の更新
2 分 前
Spectral (SPEC) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.361794 | $0.354661 | $0.378869 | $0.378869 | $1,306,123 | $5,103,003 |
| Oct-02 2025 | $0.376448 | $0.342691 | $0.379554 | $0.342691 | $1,429,587 | $5,309,698 |
| Oct-01 2025 | $0.346711 | $0.330223 | $0.346935 | $0.33401 | $1,430,675 | $4,890,258 |
| Sep-30 2025 | $0.331703 | $0.331703 | $0.349455 | $0.349455 | $1,160,397 | $4,678,579 |
| Sep-29 2025 | $0.350132 | $0.338164 | $0.353742 | $0.353742 | $971,922 | $4,938,514 |
| Sep-28 2025 | $0.353717 | $0.336458 | $0.353717 | $0.345318 | $600,750 | $4,989,085 |
| Sep-27 2025 | $0.346459 | $0.339455 | $0.348489 | $0.348176 | $823,318 | $4,886,709 |
| Sep-26 2025 | $0.349454 | $0.330297 | $0.351381 | $0.33152 | $1,526,990 | $4,928,952 |
| Sep-25 2025 | $0.337323 | $0.329838 | $0.376906 | $0.376906 | $1,887,142 | $4,757,848 |
| Sep-24 2025 | $0.374173 | $0.365586 | $0.380718 | $0.375587 | $1,132,556 | $5,277,598 |
| Sep-23 2025 | $0.376614 | $0.370762 | $0.387194 | $0.377577 | $1,159,281 | $5,312,027 |
| Sep-22 2025 | $0.374478 | $0.361879 | $0.418042 | $0.418042 | $1,387,850 | $5,281,912 |
| Sep-21 2025 | $0.419505 | $0.419505 | $0.429292 | $0.427312 | $437,650 | $5,916,991 |
| Sep-20 2025 | $0.428575 | $0.422313 | $0.433035 | $0.429052 | $870,686 | $6,044,930 |
| Sep-19 2025 | $0.428905 | $0.425203 | $0.450544 | $0.446594 | $1,286,028 | $6,049,577 |