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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.4667 | $0.4667 | $0.3697 | $0.4250 | $65,609.80 | $34,883,790 |
| 2018-05-02 | $0.4238 | $0.4513 | $0.3943 | $0.4266 | $19,161.10 | $35,016,338 |
| 2018-05-03 | $0.4266 | $0.4605 | $0.3648 | $0.4442 | $58,983.10 | $36,454,102 |
| 2018-05-04 | $0.4427 | $0.4427 | $0.3586 | $0.3664 | $105,299 | $30,068,701 |
| 2018-05-05 | $0.3668 | $0.4038 | $0.3656 | $0.3935 | $37,618.30 | $32,293,303 |
| 2018-05-06 | $0.3934 | $0.4267 | $0.3666 | $0.3866 | $29,088.50 | $31,730,115 |
| 2018-05-07 | $0.3868 | $0.3886 | $0.3278 | $0.3756 | $69,764.40 | $30,822,874 |
| 2018-05-08 | $0.3780 | $0.4148 | $0.3294 | $0.4113 | $16,870.10 | $33,755,443 |
| 2018-05-09 | $0.4108 | $0.4848 | $0.3348 | $0.3561 | $42,029.30 | $29,226,216 |
| 2018-05-10 | $0.3564 | $0.4138 | $0.3520 | $0.3629 | $16,280.40 | $29,782,018 |
| 2018-05-11 | $0.3631 | $0.4438 | $0.3276 | $0.3546 | $23,033.50 | $29,105,814 |
| 2018-05-12 | $0.3540 | $0.4067 | $0.3330 | $0.3512 | $20,035.80 | $28,824,548 |
| 2018-05-13 | $0.3505 | $0.4658 | $0.3474 | $0.3878 | $29,784.00 | $31,830,327 |
| 2018-05-14 | $0.3877 | $0.4145 | $0.3667 | $0.4028 | $27,953.50 | $33,058,310 |
| 2018-05-15 | $0.4022 | $0.4065 | $0.3450 | $0.3694 | $8,283.37 | $30,315,003 |
| 2018-05-16 | $0.3695 | $0.3758 | $0.2784 | $0.3411 | $46,659.20 | $27,991,338 |
| 2018-05-17 | $0.3415 | $0.3545 | $0.3149 | $0.3446 | $13,173.00 | $28,278,431 |
| 2018-05-18 | $0.3442 | $0.3617 | $0.3277 | $0.3507 | $26,297.20 | $28,781,870 |
| 2018-05-19 | $0.3507 | $0.3761 | $0.3114 | $0.3537 | $8,583.34 | $29,026,121 |
| 2018-05-20 | $0.3422 | $0.3835 | $0.3149 | $0.3354 | $18,711.10 | $27,525,735 |
| 2018-05-21 | $0.3358 | $0.3656 | $0.2806 | $0.3587 | $27,809.60 | $29,439,853 |
| 2018-05-22 | $0.3579 | $0.3749 | $0.2971 | $0.3409 | $55,273.10 | $27,980,012 |
| 2018-05-23 | $0.3402 | $0.3432 | $0.2762 | $0.2992 | $41,892.80 | $24,557,135 |
| 2018-05-24 | $0.2979 | $0.3160 | $0.2616 | $0.3142 | $25,571.30 | $25,789,223 |
| 2018-05-25 | $0.3146 | $0.3166 | $0.2569 | $0.2786 | $46,851.60 | $22,865,272 |
| 2018-05-26 | $0.2780 | $0.3047 | $0.2629 | $0.2968 | $24,574.60 | $24,355,399 |
| 2018-05-27 | $0.2973 | $0.2997 | $0.2431 | $0.2717 | $49,561.60 | $22,302,083 |
| 2018-05-28 | $0.2717 | $0.2717 | $0.2288 | $0.2401 | $54,973.00 | $19,705,852 |
| 2018-05-29 | $0.2384 | $0.2803 | $0.2384 | $0.2561 | $24,883.80 | $21,021,901 |
| 2018-05-30 | $0.2560 | $0.2733 | $0.2401 | $0.2511 | $19,781.60 | $20,611,861 |
| 2018-05-31 | $0.2509 | $0.2823 | $0.2485 | $0.2741 | $7,721.72 | $22,497,336 |