SPECTRE Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $6.09 | $6.12 | $5.23 | $5.41 | $296,346.28 |
| 2024-12-11 | $5.36 | $6.55 | $5.35 | $6.09 | $561,650.50 |
| 2024-12-10 | $5.35 | $6.16 | $5.14 | $5.36 | $484,868.66 |
| 2024-12-09 | $5.79 | $6.34 | $4.91 | $5.36 | $705,199.37 |
| 2024-12-08 | $5.53 | $6.07 | $5.14 | $5.80 | $482,526.97 |
| 2024-12-07 | $5.97 | $5.97 | $5.26 | $5.53 | $447,188.02 |
| 2024-12-06 | $4.29 | $6.15 | $3.88 | $6.04 | $2.44M |
| 2024-12-05 | $4.50 | $5.04 | $4.08 | $4.30 | $354,993.52 |
| 2024-12-04 | $4.23 | $4.66 | $4.10 | $4.50 | $369,738.01 |
| 2024-12-03 | $4.32 | $4.43 | $3.84 | $4.24 | $353,775.56 |
| 2024-12-02 | $3.82 | $4.32 | $3.43 | $4.32 | $376,798.07 |
| 2024-12-01 | $3.63 | $3.82 | $3.19 | $3.82 | $418,216.66 |
| 2024-11-30 | $3.82 | $4.09 | $3.38 | $3.63 | $347,388.11 |
| 2024-11-29 | $3.05 | $4.07 | $2.90 | $3.83 | $537,637.53 |
| 2024-11-28 | $3.38 | $3.67 | $2.67 | $3.05 | $562,283.69 |
| 2024-11-27 | $2.79 | $3.38 | $2.48 | $3.38 | $408,417.56 |
| 2024-11-26 | $2.95 | $2.98 | $2.73 | $2.79 | $208,251.40 |
| 2024-11-25 | $2.79 | $3.12 | $2.68 | $2.95 | $222,862.81 |
| 2024-11-24 | $2.64 | $2.95 | $2.44 | $2.79 | $375,902.77 |
| 2024-11-23 | $2.08 | $2.65 | $2.03 | $2.64 | $272,783.98 |
| 2024-11-22 | $2.17 | $2.27 | $2.00 | $2.08 | $125,811.95 |
| 2024-11-21 | $2.09 | $2.38 | $2.04 | $2.18 | $192,028.85 |
| 2024-11-20 | $2.31 | $2.41 | $2.08 | $2.09 | $119,651.58 |
| 2024-11-19 | $2.49 | $2.49 | $2.22 | $2.31 | $109,525.63 |
| 2024-11-18 | $2.17 | $2.72 | $2.14 | $2.48 | $167,361.51 |
| 2024-11-17 | $2.33 | $2.42 | $2.09 | $2.17 | $145,197.23 |
| 2024-11-16 | $2.63 | $2.65 | $2.20 | $2.33 | $123,173.17 |
| 2024-11-15 | $2.62 | $2.87 | $2.51 | $2.63 | $123,341.68 |
| 2024-11-14 | $2.97 | $3.01 | $2.48 | $2.62 | $166,188.17 |
| 2024-11-13 | $2.39 | $3.25 | $2.13 | $2.97 | $522,370.77 |