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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.2855 | $0.2893 | $0.1475 | $0.1501 | $963.02 | $12,319,399 |
| 2018-10-02 | $0.1499 | $0.1504 | $0.1468 | $0.1477 | $2,783.13 | $12,123,572 |
| 2018-10-03 | $0.1478 | $0.1478 | $0.1421 | $0.1425 | $10,444.10 | $11,694,081 |
| 2018-10-04 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $4,343.09 | $11,694,081 |
| 2018-10-05 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $3,344.66 | $11,694,081 |
| 2018-10-06 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $2,900.60 | $11,694,081 |
| 2018-10-07 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $2,043.67 | $11,694,081 |
| 2018-10-08 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $7,109.30 | $11,694,081 |
| 2018-10-09 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $29,730.80 | $11,694,081 |
| 2018-10-10 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $6,207.36 | $11,694,081 |
| 2018-10-11 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $15,928.10 | $11,694,081 |
| 2018-10-12 | $0.1425 | $0.1425 | $0.1276 | $0.1280 | $6,717.83 | $10,509,022 |
| 2018-10-13 | $0.1279 | $0.1309 | $0.1276 | $0.1301 | $11,718.70 | $10,677,108 |
| 2018-10-14 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $3,717.76 | $10,677,108 |
| 2018-10-15 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $35,394.30 | $10,677,108 |
| 2018-10-16 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $13,239.30 | $10,677,108 |
| 2018-10-17 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $17,569.20 | $10,677,108 |
| 2018-10-18 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $9,894.79 | $10,677,108 |
| 2018-10-19 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $6,338.93 | $10,677,108 |
| 2018-10-20 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $4,083.91 | $10,677,108 |
| 2018-10-21 | $0.1301 | $0.3841 | $0.1301 | $0.2461 | $13,751.00 | $20,199,934 |
| 2018-10-22 | $0.2462 | $0.2597 | $0.1847 | $0.2358 | $12,878.70 | $19,350,227 |
| 2018-10-23 | $0.2359 | $0.2458 | $0.2333 | $0.2454 | $18,478.00 | $20,140,349 |
| 2018-10-24 | $0.2454 | $0.2468 | $0.1811 | $0.1815 | $20,127.20 | $14,895,851 |
| 2018-10-25 | $0.1815 | $0.2422 | $0.1797 | $0.2414 | $2,396.27 | $19,814,271 |
| 2018-10-26 | $0.2410 | $0.2441 | $0.2399 | $0.2412 | $17,789.90 | $19,792,850 |
| 2018-10-27 | $0.2412 | $0.2412 | $0.2412 | $0.2412 | $13,202.70 | $19,792,850 |
| 2018-10-28 | $0.2412 | $0.2466 | $0.2412 | $0.2462 | $34,318.40 | $20,203,792 |
| 2018-10-29 | $0.2461 | $0.2467 | $0.2152 | $0.2168 | $6,231.41 | $17,795,919 |
| 2018-10-30 | $0.2169 | $0.3585 | $0.2159 | $0.3537 | $24,070.60 | $29,028,008 |
| 2018-10-31 | $0.3539 | $0.3539 | $0.2357 | $0.3319 | $29,441.40 | $27,242,499 |