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 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2742 | $0.2763 | $0.2534 | $0.2607 | $10,784.00 | $21,393,776 |
| 2018-06-02 | $0.2606 | $0.3111 | $0.2420 | $0.3011 | $26,633.00 | $24,710,613 |
| 2018-06-03 | $0.3007 | $0.3013 | $0.2571 | $0.2824 | $36,341.70 | $23,180,270 |
| 2018-06-04 | $0.2820 | $0.2884 | $0.2396 | $0.2766 | $17,990.70 | $22,702,766 |
| 2018-06-05 | $0.2766 | $0.2852 | $0.2498 | $0.2787 | $21,831.80 | $22,870,360 |
| 2018-06-06 | $0.2781 | $0.2795 | $0.2456 | $0.2486 | $35,765.10 | $20,401,753 |
| 2018-06-07 | $0.2485 | $0.2696 | $0.2301 | $0.2666 | $50,279.60 | $21,880,226 |
| 2018-06-08 | $0.2670 | $0.2819 | $0.2378 | $0.2766 | $39,311.20 | $22,700,140 |
| 2018-06-09 | $0.2662 | $0.2909 | $0.2649 | $0.2686 | $34,495.80 | $22,046,260 |
| 2018-06-10 | $0.2690 | $0.2744 | $0.2176 | $0.2378 | $35,214.60 | $19,513,389 |
| 2018-06-11 | $0.2386 | $0.2532 | $0.2352 | $0.2522 | $14,202.30 | $20,695,084 |
| 2018-06-12 | $0.2523 | $0.2608 | $0.2264 | $0.2608 | $3,601.23 | $21,401,983 |
| 2018-06-13 | $0.2618 | $0.2643 | $0.2000 | $0.2195 | $39,160.90 | $18,018,584 |
| 2018-06-14 | $0.2201 | $0.2669 | $0.2112 | $0.2493 | $39,679.80 | $20,457,809 |
| 2018-06-15 | $0.2492 | $0.2750 | $0.2351 | $0.2373 | $15,373.70 | $19,478,344 |
| 2018-06-16 | $0.2367 | $0.2418 | $0.2305 | $0.2401 | $2,125.29 | $19,707,986 |
| 2018-06-17 | $0.2401 | $0.2447 | $0.2394 | $0.2400 | $1,280.15 | $19,697,152 |
| 2018-06-18 | $0.2400 | $0.2965 | $0.2370 | $0.2822 | $8,822.96 | $23,157,043 |
| 2018-06-19 | $0.2820 | $0.3050 | $0.2608 | $0.3038 | $42,141.10 | $24,934,509 |
| 2018-06-20 | $0.3040 | $0.3040 | $0.2524 | $0.3026 | $4,506.23 | $24,831,671 |
| 2018-06-21 | $0.3024 | $2.80 | $0.2787 | $0.2842 | $39,429.10 | $23,322,996 |
| 2018-06-22 | $0.2851 | $0.3297 | $0.2490 | $0.2896 | $36,582.70 | $23,772,595 |
| 2018-06-23 | $0.2898 | $0.2983 | $0.2443 | $0.2708 | $27,682.30 | $22,225,755 |
| 2018-06-24 | $0.2707 | $0.2770 | $0.2298 | $0.2518 | $10,689.10 | $20,665,866 |
| 2018-06-25 | $0.2508 | $0.2818 | $0.2385 | $0.2388 | $1,187.02 | $19,597,761 |
| 2018-06-26 | $0.2388 | $0.2398 | $0.2242 | $0.2245 | $2,178.08 | $18,429,116 |
| 2018-06-27 | $0.2238 | $0.2298 | $0.2166 | $0.2204 | $309.83 | $18,091,137 |
| 2018-06-28 | $0.2208 | $0.2216 | $0.1675 | $0.1686 | $2,730.45 | $13,835,379 |
| 2018-06-29 | $0.1686 | $0.2221 | $0.1682 | $0.2174 | $950.47 | $17,844,671 |
| 2018-06-30 | $0.2176 | $0.2295 | $0.1998 | $0.2052 | $687.75 | $16,843,866 |