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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.3319 | $0.3863 | $0.3319 | $0.3409 | $21,658.60 | $27,980,176 |
| 2018-11-02 | $0.3409 | $0.3413 | $0.2997 | $0.3395 | $10,478.50 | $27,865,109 |
| 2018-11-03 | $0.3395 | $0.7791 | $0.2798 | $0.7791 | $36,444.70 | $63,947,090 |
| 2018-11-04 | $0.7791 | $0.7803 | $0.2817 | $0.2939 | $39,508.20 | $24,120,668 |
| 2018-11-05 | $0.2946 | $0.3584 | $0.2911 | $0.3144 | $20,794.90 | $25,803,586 |
| 2018-11-06 | $0.3140 | $0.4305 | $0.3123 | $0.3758 | $36,472.80 | $30,781,591 |
| 2018-11-07 | $0.3767 | $0.4420 | $0.3259 | $0.3369 | $71,798.70 | $27,654,098 |
| 2018-11-08 | $0.3368 | $0.3386 | $0.3296 | $0.3301 | $105,266 | $27,096,490 |
| 2018-11-09 | $0.3301 | $0.3301 | $0.3301 | $0.3301 | $8,683.32 | $27,096,490 |
| 2018-11-10 | $0.3301 | $0.3301 | $0.3301 | $0.3301 | $11,967.00 | $27,096,490 |
| 2018-11-11 | $0.3301 | $0.3573 | $0.3249 | $0.3573 | $5,789.64 | $29,326,099 |
| 2018-11-12 | $0.3566 | $0.4023 | $0.3241 | $0.3256 | $14,315.70 | $26,726,585 |
| 2018-11-13 | $0.3257 | $0.3265 | $0.3214 | $0.3243 | $4,468.11 | $26,616,852 |
| 2018-11-14 | $0.3243 | $0.3924 | $0.3243 | $0.3439 | $18,463.60 | $28,223,524 |
| 2018-11-15 | $0.3452 | $0.3498 | $0.2445 | $0.2603 | $25,459.70 | $21,363,244 |
| 2018-11-16 | $0.2608 | $0.3190 | $0.2575 | $0.3156 | $23,486.70 | $25,906,096 |
| 2018-11-17 | $0.3154 | $0.3167 | $0.3113 | $0.3116 | $15,432.70 | $25,574,273 |
| 2018-11-18 | $0.3116 | $0.3157 | $0.2553 | $0.2576 | $18,122.50 | $21,144,026 |
| 2018-11-19 | $0.2581 | $0.2581 | $0.2245 | $0.2248 | $12,390.10 | $18,449,470 |
| 2018-11-20 | $0.2248 | $0.2759 | $0.2248 | $0.2605 | $52,284.90 | $21,376,048 |
| 2018-11-21 | $0.2616 | $0.2771 | $0.1979 | $0.2054 | $36,335.30 | $16,861,840 |
| 2018-11-22 | $0.2053 | $0.2065 | $0.1953 | $0.1971 | $0 | $16,174,146 |
| 2018-11-23 | $0.1971 | $0.2363 | $0.1452 | $0.1481 | $4,702.41 | $12,153,939 |
| 2018-11-24 | $0.1480 | $0.2227 | $0.1467 | $0.2214 | $8,551.26 | $18,167,055 |
| 2018-11-25 | $0.2207 | $0.2351 | $0.1309 | $0.2308 | $9.89 | $18,945,030 |
| 2018-11-26 | $0.2303 | $0.2340 | $0.1027 | $0.1948 | $2.92 | $15,987,265 |
| 2018-11-27 | $0.1945 | $0.2234 | $0.1851 | $0.2197 | $234.99 | $18,029,993 |
| 2018-11-28 | $0.2203 | $0.2520 | $0.2203 | $0.2450 | $463.21 | $20,106,699 |
| 2018-11-29 | $0.2453 | $0.2465 | $0.2332 | $0.2350 | $6,160.48 | $19,286,189 |
| 2018-11-30 | $0.2354 | $0.2388 | $0.1758 | $0.2261 | $519.08 | $18,558,580 |