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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2313 | $0.2564 | $0.2222 | $0.2225 | $17,409.30 | $18,258,978 |
| 2018-04-02 | $0.2232 | $0.2517 | $0.2049 | $0.2431 | $54,638.80 | $19,951,826 |
| 2018-04-03 | $0.2434 | $0.2654 | $0.2060 | $0.2424 | $84,396.80 | $19,897,411 |
| 2018-04-04 | $0.2429 | $0.2518 | $0.2143 | $0.2410 | $104,074 | $19,779,800 |
| 2018-04-05 | $0.2407 | $0.2454 | $0.2210 | $0.2413 | $22,682.20 | $19,807,131 |
| 2018-04-06 | $0.2404 | $0.2426 | $0.2080 | $0.2248 | $37,863.80 | $18,452,097 |
| 2018-04-07 | $0.2248 | $0.2480 | $0.2245 | $0.2412 | $22,551.00 | $19,793,014 |
| 2018-04-08 | $0.2411 | $0.2724 | $0.2326 | $0.2463 | $42,147.50 | $20,215,857 |
| 2018-04-09 | $0.2469 | $0.3064 | $0.2439 | $0.2778 | $46,151.50 | $22,804,045 |
| 2018-04-10 | $0.2791 | $0.4405 | $0.2775 | $0.3978 | $57,767.30 | $32,649,502 |
| 2018-04-11 | $0.3987 | $0.4541 | $0.3098 | $0.3345 | $11,364.20 | $27,457,203 |
| 2018-04-12 | $0.3329 | $0.3782 | $0.3012 | $0.3539 | $43,441.60 | $29,041,715 |
| 2018-04-13 | $0.3545 | $0.3821 | $0.3020 | $0.3086 | $28,072.10 | $25,326,164 |
| 2018-04-14 | $0.3086 | $0.3833 | $0.3061 | $0.3652 | $37,752.80 | $29,976,122 |
| 2018-04-15 | $0.3650 | $0.3722 | $0.3208 | $0.3679 | $37,119.20 | $30,196,981 |
| 2018-04-16 | $0.3684 | $0.3705 | $0.2880 | $0.3345 | $41,121.00 | $27,456,465 |
| 2018-04-17 | $0.3345 | $0.3643 | $0.2920 | $0.3360 | $37,977.60 | $27,580,478 |
| 2018-04-18 | $0.3362 | $0.3582 | $0.2917 | $0.3467 | $167,004 | $28,452,098 |
| 2018-04-19 | $0.3469 | $0.4044 | $0.3288 | $0.3971 | $38,271.90 | $32,592,297 |
| 2018-04-20 | $0.3966 | $0.4248 | $0.3617 | $0.3777 | $13,347.20 | $30,997,855 |
| 2018-04-21 | $0.3774 | $0.4103 | $0.3073 | $0.3683 | $12,390.40 | $30,226,528 |
| 2018-04-22 | $0.3683 | $0.3872 | $0.2971 | $0.3418 | $46,781.10 | $28,051,415 |
| 2018-04-23 | $0.3405 | $0.4591 | $0.3171 | $0.4591 | $35,381.20 | $37,681,184 |
| 2018-04-24 | $0.4591 | $0.4786 | $0.3675 | $0.4276 | $28,038.20 | $35,094,801 |
| 2018-04-25 | $0.4275 | $0.4275 | $0.3373 | $0.3752 | $16,166.20 | $30,792,425 |
| 2018-04-26 | $0.3789 | $0.4405 | $0.3615 | $0.4393 | $40,251.10 | $36,058,262 |
| 2018-04-27 | $0.4401 | $0.5364 | $0.4220 | $0.5294 | $32,962.70 | $43,449,803 |
| 2018-04-28 | $0.5249 | $0.5450 | $0.4147 | $0.4153 | $42,823.30 | $34,082,670 |
| 2018-04-29 | $0.4237 | $0.4685 | $0.3787 | $0.4505 | $86,463.10 | $36,973,381 |
| 2018-04-30 | $0.4505 | $0.4942 | $0.3965 | $0.4652 | $72,573.00 | $38,176,743 |