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 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1836 | $0.2056 | $0.1759 | $0.1853 | $23,989.80 | $15,206,007 |
| 2018-08-02 | $0.1854 | $0.2059 | $0.1853 | $0.1899 | $13,850.30 | $15,583,791 |
| 2018-08-03 | $0.1900 | $0.1927 | $0.1807 | $0.1818 | $41,116.80 | $14,920,227 |
| 2018-08-04 | $0.1817 | $0.1930 | $0.1757 | $0.1874 | $12,070.70 | $15,376,638 |
| 2018-08-05 | $0.1874 | $0.1882 | $0.1714 | $0.1769 | $20,419.50 | $14,521,350 |
| 2018-08-06 | $0.1771 | $0.1866 | $0.1771 | $0.1825 | $5,060.72 | $14,979,320 |
| 2018-08-07 | $0.1825 | $0.1833 | $0.1642 | $0.1674 | $11,539.40 | $13,737,958 |
| 2018-08-08 | $0.1672 | $0.1815 | $0.1499 | $0.1503 | $47,696.00 | $12,332,695 |
| 2018-08-09 | $0.1505 | $0.1701 | $0.1492 | $0.1588 | $6,366.60 | $13,033,439 |
| 2018-08-10 | $0.1586 | $0.1766 | $0.1540 | $0.1633 | $32,382.50 | $13,406,299 |
| 2018-08-11 | $0.1635 | $0.1635 | $0.1426 | $0.1426 | $6,618.82 | $11,704,012 |
| 2018-08-12 | $0.1420 | $0.1619 | $0.1408 | $0.1511 | $13,407.90 | $12,400,242 |
| 2018-08-13 | $0.1514 | $0.1550 | $0.1228 | $0.1315 | $46,767.30 | $10,790,288 |
| 2018-08-14 | $0.1315 | $0.1315 | $0.1112 | $0.1290 | $31,368.50 | $10,584,858 |
| 2018-08-15 | $0.1297 | $0.1397 | $0.1248 | $0.1296 | $26,359.60 | $10,639,847 |
| 2018-08-16 | $0.1298 | $0.1372 | $0.1286 | $0.1345 | $27,340.40 | $11,035,687 |
| 2018-08-17 | $0.1072 | $0.1137 | $0.1070 | $0.1136 | $1.82 | $9,326,178 |
| 2018-08-18 | $0.1141 | $0.1154 | $0.1044 | $0.1049 | $1.68 | $8,612,467 |
| 2018-08-19 | $0.1333 | $0.1333 | $0.1322 | $0.1325 | $2,030.93 | $10,872,443 |
| 2018-08-20 | $0.1325 | $0.1340 | $0.1204 | $0.1209 | $37.89 | $9,919,488 |
| 2018-08-21 | $0.1203 | $0.1259 | $0.1202 | $0.1240 | $38.88 | $10,180,317 |
| 2018-08-22 | $0.1142 | $0.1144 | $0.1113 | $0.1136 | $43,140.10 | $9,326,260 |
| 2018-08-23 | $0.1139 | $0.1176 | $0.1027 | $0.1109 | $17,835.60 | $9,100,558 |
| 2018-08-24 | $0.1109 | $0.1138 | $0.1100 | $0.1136 | $7,531.45 | $9,322,977 |
| 2018-08-25 | $0.1136 | $0.1238 | $0.1005 | $0.1230 | $19,636.40 | $10,098,654 |
| 2018-08-26 | $0.1230 | $0.1230 | $0.1198 | $0.1210 | $13,104.70 | $9,928,187 |
| 2018-08-27 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $16,090.20 | $9,928,187 |
| 2018-08-28 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $13,631.50 | $9,928,187 |
| 2018-08-29 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $23,872.10 | $9,928,187 |
| 2018-08-30 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $7,748.54 | $9,928,187 |
| 2018-08-31 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $12,576.50 | $9,928,187 |