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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2054 | $0.2273 | $0.2028 | $0.2257 | $337.81 | $18,523,911 |
| 2018-07-02 | $0.2259 | $0.2478 | $0.2224 | $0.2452 | $5,736.43 | $20,126,314 |
| 2018-07-03 | $0.2454 | $0.2495 | $0.2213 | $0.2364 | $1,147.22 | $19,401,769 |
| 2018-07-04 | $0.2365 | $0.2396 | $0.2227 | $0.2345 | $5,445.63 | $19,245,419 |
| 2018-07-05 | $0.2353 | $0.2431 | $0.2186 | $0.2226 | $4,097.68 | $18,266,118 |
| 2018-07-06 | $0.2225 | $0.2398 | $0.2019 | $0.2348 | $12,255.20 | $19,271,190 |
| 2018-07-07 | $0.2346 | $0.2458 | $0.2052 | $0.2222 | $2,835.81 | $18,233,289 |
| 2018-07-08 | $0.2227 | $0.2469 | $0.2020 | $0.2433 | $14,319.40 | $19,964,465 |
| 2018-07-09 | $0.2432 | $0.2441 | $0.2055 | $0.2055 | $30,837.80 | $16,862,579 |
| 2018-07-10 | $0.2053 | $0.2297 | $0.1968 | $0.2080 | $17,955.30 | $17,067,845 |
| 2018-07-11 | $0.2080 | $0.2165 | $0.2015 | $0.2165 | $3,152.45 | $17,769,738 |
| 2018-07-12 | $0.2165 | $0.2165 | $0.1982 | $0.2146 | $12,083.40 | $17,616,999 |
| 2018-07-13 | $0.2153 | $0.2208 | $0.2046 | $0.2104 | $10,733.60 | $17,265,314 |
| 2018-07-14 | $0.2108 | $0.2177 | $0.1957 | $0.2062 | $15,949.30 | $16,919,538 |
| 2018-07-15 | $0.2060 | $0.2261 | $0.2052 | $0.2237 | $4,665.23 | $18,361,898 |
| 2018-07-16 | $0.2240 | $0.2504 | $0.2055 | $0.2353 | $27,905.80 | $19,315,018 |
| 2018-07-17 | $0.2353 | $0.2567 | $0.2111 | $0.2548 | $20,728.80 | $20,912,825 |
| 2018-07-18 | $0.2548 | $0.2612 | $0.2165 | $0.2192 | $32,739.80 | $17,987,807 |
| 2018-07-19 | $0.2191 | $0.2443 | $0.2158 | $0.2440 | $20,652.00 | $20,026,021 |
| 2018-07-20 | $0.2441 | $0.2441 | $0.2047 | $0.2195 | $69,916.40 | $18,015,712 |
| 2018-07-21 | $0.2195 | $0.2275 | $0.1943 | $0.2029 | $51,730.50 | $16,654,440 |
| 2018-07-22 | $0.2028 | $0.2104 | $0.1860 | $0.1972 | $30,847.40 | $16,180,876 |
| 2018-07-23 | $0.1971 | $0.2036 | $0.1753 | $0.2005 | $20,496.50 | $16,457,710 |
| 2018-07-24 | $0.2005 | $0.2341 | $0.2003 | $0.2298 | $4,156.22 | $18,862,054 |
| 2018-07-25 | $0.2302 | $0.2315 | $0.1912 | $0.2223 | $47,214.20 | $18,241,414 |
| 2018-07-26 | $0.2221 | $0.2396 | $0.2112 | $0.2320 | $34,820.00 | $19,042,534 |
| 2018-07-27 | $0.2319 | $0.2367 | $0.2173 | $0.2348 | $15,098.20 | $19,272,175 |
| 2018-07-28 | $0.2349 | $0.2357 | $0.1906 | $0.2311 | $52,039.10 | $18,963,661 |
| 2018-07-29 | $0.2312 | $0.2326 | $0.1867 | $0.1867 | $18,800.50 | $15,325,424 |
| 2018-07-30 | $0.1868 | $0.2216 | $0.1848 | $0.1981 | $24,939.40 | $16,258,272 |
| 2018-07-31 | $0.1981 | $0.2155 | $0.1774 | $0.1839 | $39,637.80 | $15,093,977 |