時価総額 $2.79T
-2.1%
ボリューム24h $339.71B
-19.85%
BTC % 54.94%
-0.67%
ETH % 9.88%
-0.6%
硬貨
34.188
+5
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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.189023 | $0.114551 | $0.189023 | $0.140369 | $1,709,358 | $2,666,124 |
| Feb-02 2026 | $0.140823 | $0.130277 | $0.171403 | $0.156746 | $881,055 | $1,986,279 |
| Feb-01 2026 | $0.154521 | $0.154521 | $0.231139 | $0.199557 | $1,434,565 | $2,179,479 |
| Jan-31 2026 | $0.197695 | $0.17952 | $0.23001 | $0.194787 | $2,227,641 | $2,788,431 |
| Jan-30 2026 | $0.19394 | $0.15813 | $0.201028 | $0.15813 | $2,237,942 | $2,735,473 |
| Jan-29 2026 | $0.157464 | $0.110375 | $0.182254 | $0.110375 | $2,607,633 | $2,220,986 |
| Jan-28 2026 | $0.107896 | $0.089008 | $0.132483 | $0.089008 | $1,750,223 | $1,521,851 |
| Jan-27 2026 | $0.089724 | $0.075268 | $0.090429 | $0.07636 | $433,776 | $1,265,533 |
| Jan-26 2026 | $0.075983 | $0.075654 | $0.077936 | $0.077904 | $232,971 | $1,071,723 |
| Jan-25 2026 | $0.079633 | $0.076807 | $0.081267 | $0.081182 | $242,281 | $1,123,211 |
| Jan-24 2026 | $0.080567 | $0.079234 | $0.084751 | $0.082588 | $248,385 | $1,136,386 |
| Jan-23 2026 | $0.083335 | $0.079828 | $0.086375 | $0.084426 | $269,850 | $1,175,417 |
| Jan-22 2026 | $0.083869 | $0.081631 | $0.089437 | $0.084364 | $275,817 | $1,182,948 |
| Jan-21 2026 | $0.086291 | $0.084794 | $0.087961 | $0.084794 | $260,353 | $1,217,121 |
| Jan-20 2026 | $0.085805 | $0.084861 | $0.090921 | $0.090921 | $318,519 | $1,210,260 |