Spectre.ai Dividend Token SXDT
Xếp hạng #?
09:58:36 03/02/2021
Spectre.ai Dividend Token (SXDT)
Không theo dõi
Lịch sử giá Spectre.ai Dividend Token (SXDT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.4292 | $0.4607 | $0.4112 | $0.4319 | $60,231.60 | $35,446,814 |
| 2018-03-02 | $0.4318 | $0.4679 | $0.3942 | $0.4660 | $118,556 | $38,244,864 |
| 2018-03-03 | $0.4656 | $0.5242 | $0.4402 | $0.4862 | $101,636 | $39,905,458 |
| 2018-03-04 | $0.4861 | $0.5045 | $0.4025 | $0.4029 | $251,852 | $33,066,354 |
| 2018-03-05 | $0.4030 | $0.4407 | $0.3918 | $0.3919 | $61,268.20 | $32,161,575 |
| 2018-03-06 | $0.3918 | $0.4134 | $0.3640 | $0.4113 | $91,556.70 | $33,759,382 |
| 2018-03-07 | $0.4117 | $0.4569 | $0.3506 | $0.3930 | $58,929.00 | $32,253,251 |
| 2018-03-08 | $0.3924 | $0.4000 | $0.3416 | $0.3863 | $38,826.40 | $31,706,313 |
| 2018-03-09 | $0.3856 | $0.3895 | $0.3283 | $0.3575 | $46,077.80 | $29,343,909 |
| 2018-03-10 | $0.3574 | $0.3827 | $0.3297 | $0.3524 | $134,619 | $28,925,991 |
| 2018-03-11 | $0.3514 | $0.3593 | $0.3205 | $0.3449 | $113,853 | $28,305,269 |
| 2018-03-12 | $0.3332 | $0.3529 | $0.2860 | $0.3286 | $117,469 | $26,968,455 |
| 2018-03-13 | $0.3283 | $0.3432 | $0.2917 | $0.3427 | $46,174.90 | $28,125,856 |
| 2018-03-14 | $0.3199 | $0.3554 | $0.2686 | $0.3028 | $39,836.20 | $24,853,831 |
| 2018-03-15 | $0.3030 | $0.3165 | $0.2741 | $0.3114 | $34,461.90 | $25,560,730 |
| 2018-03-16 | $0.3105 | $0.3217 | $0.2902 | $0.3020 | $17,731.10 | $24,786,121 |
| 2018-03-17 | $0.3021 | $0.3149 | $0.2790 | $0.2871 | $17,442.90 | $23,564,374 |
| 2018-03-18 | $0.2869 | $0.3021 | $0.2354 | $0.2925 | $20,726.20 | $24,006,997 |
| 2018-03-19 | $0.2914 | $0.3157 | $0.2712 | $0.3153 | $26,375.40 | $25,878,601 |
| 2018-03-20 | $0.3178 | $0.3239 | $0.2776 | $0.2997 | $41,108.80 | $24,599,157 |
| 2018-03-21 | $0.3016 | $0.3298 | $0.2964 | $0.3053 | $8,842.07 | $25,055,158 |
| 2018-03-22 | $0.3060 | $0.3186 | $0.2700 | $0.2754 | $22,601.20 | $22,602,883 |
| 2018-03-23 | $0.2754 | $0.2934 | $0.2468 | $0.2617 | $38,273.30 | $21,476,342 |
| 2018-03-24 | $0.2641 | $0.2833 | $0.2372 | $0.2372 | $41,131.00 | $19,465,458 |
| 2018-03-25 | $0.2343 | $0.2771 | $0.2326 | $0.2711 | $7,638.80 | $22,252,511 |
| 2018-03-26 | $0.2705 | $0.2722 | $0.2247 | $0.2651 | $37,475.30 | $21,757,279 |
| 2018-03-27 | $0.2649 | $0.2669 | $0.2298 | $0.2441 | $34,715.30 | $20,033,325 |
| 2018-03-28 | $0.2442 | $0.2623 | $0.2322 | $0.2530 | $41,292.10 | $20,765,011 |
| 2018-03-29 | $0.2535 | $0.2575 | $0.2068 | $0.2238 | $55,397.70 | $18,364,032 |
| 2018-03-30 | $0.2231 | $0.2710 | $0.2072 | $0.2696 | $31,759.90 | $22,123,409 |
| 2018-03-31 | $0.2693 | $0.2886 | $0.2301 | $0.2313 | $37,324.90 | $18,985,739 |