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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.2267 | $0.2593 | $0.1839 | $0.2316 | $3,013.48 | $19,010,986 |
| 2018-12-02 | $0.2307 | $0.2608 | $0.2262 | $0.2559 | $36.34 | $21,006,446 |
| 2018-12-03 | $0.2558 | $0.2565 | $0.1953 | $0.2285 | $1,114.89 | $18,757,662 |
| 2018-12-04 | $0.2281 | $0.2345 | $0.2007 | $0.2313 | $536.08 | $18,986,314 |
| 2018-12-05 | $0.2316 | $0.2323 | $0.1892 | $0.2152 | $159.40 | $17,665,491 |
| 2018-12-06 | $0.2150 | $0.2186 | $0.2020 | $0.2020 | $0 | $16,581,430 |
| 2018-12-07 | $0.2020 | $0.2067 | $0.1526 | $0.2059 | $2,529.78 | $16,895,976 |
| 2018-12-08 | $0.2055 | $0.2513 | $0.2055 | $0.2309 | $823.48 | $18,947,410 |
| 2018-12-09 | $0.2300 | $0.2478 | $0.1666 | $0.1762 | $585.62 | $14,459,707 |
| 2018-12-10 | $0.1759 | $0.2306 | $0.1679 | $0.2292 | $878.51 | $18,809,318 |
| 2018-12-11 | $0.2289 | $0.3128 | $0.2269 | $0.2312 | $3,167.23 | $18,974,926 |
| 2018-12-12 | $0.2310 | $0.2400 | $0.2294 | $0.2361 | $89,572.76 | $19,379,416 |
| 2018-12-13 | $0.2361 | $0.2361 | $0.2149 | $0.2170 | $63,534.49 | $17,812,538 |
| 2018-12-14 | $0.2175 | $0.2188 | $0.1602 | $0.1602 | $46,681.36 | $13,146,024 |
| 2018-12-15 | $0.1602 | $0.2304 | $0.1599 | $0.2280 | $25,725.29 | $18,713,355 |
| 2018-12-16 | $0.2280 | $0.2288 | $0.2280 | $0.2286 | $35,544.46 | $18,759,714 |
| 2018-12-17 | $0.2286 | $0.2322 | $0.1931 | $0.2236 | $26,884.77 | $18,347,968 |
| 2018-12-18 | $0.2235 | $0.2535 | $0.2185 | $0.2528 | $36,990.99 | $20,748,095 |
| 2018-12-19 | $0.2540 | $0.3686 | $0.2517 | $0.3510 | $92,404.62 | $28,806,027 |
| 2018-12-20 | $0.3504 | $0.3860 | $0.2001 | $0.2129 | $73,832.12 | $17,472,134 |
| 2018-12-21 | $0.2125 | $0.2182 | $0.2020 | $0.2030 | $1.22 | $16,661,475 |
| 2018-12-22 | $0.2030 | $0.3164 | $0.2030 | $0.2803 | $6,242.34 | $23,002,064 |
| 2018-12-23 | $0.2804 | $0.3198 | $0.2804 | $0.3129 | $5,663.54 | $25,681,690 |
| 2018-12-24 | $0.3129 | $0.3414 | $0.3124 | $0.3219 | $11,590.10 | $26,418,528 |
| 2018-12-25 | $0.3239 | $0.3239 | $0.2870 | $0.2984 | $663.86 | $24,489,578 |
| 2018-12-26 | $0.2985 | $0.3148 | $0.2463 | $0.2568 | $12,499.89 | $21,080,487 |
| 2018-12-27 | $0.2571 | $0.2587 | $0.2420 | $0.2461 | $8,094.56 | $20,201,209 |
| 2018-12-28 | $0.2461 | $0.2461 | $0.2461 | $0.2461 | $5,124.89 | $20,201,209 |
| 2018-12-29 | $0.2461 | $0.2461 | $0.2461 | $0.2461 | $18,353.26 | $20,201,209 |
| 2018-12-30 | $0.2461 | $0.2461 | $0.2461 | $0.2461 | $17,129.77 | $20,201,209 |
| 2018-12-31 | $0.2461 | $0.3429 | $0.2461 | $0.3333 | $12,208.86 | $27,352,531 |