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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.3333 | $0.3427 | $0.3316 | $0.3379 | $11,125.96 | $27,730,610 |
| 2019-01-02 | $0.3379 | $0.3766 | $0.3379 | $0.3722 | $10,026.67 | $30,550,350 |
| 2019-01-03 | $0.3718 | $0.3741 | $0.2250 | $0.2252 | $7,248.62 | $18,485,516 |
| 2019-01-04 | $0.2253 | $0.2370 | $0.2234 | $0.2266 | $2,628.12 | $18,596,858 |
| 2019-01-05 | $0.2266 | $0.2266 | $0.2266 | $0.2266 | $2,630.75 | $18,596,858 |
| 2019-01-06 | $0.2266 | $0.2266 | $0.2266 | $0.2266 | $7,648.85 | $18,596,858 |
| 2019-01-07 | $0.2266 | $0.2266 | $0.2266 | $0.2266 | $5,082.30 | $18,596,858 |
| 2019-01-08 | $0.2266 | $0.2291 | $0.2266 | $0.2272 | $6,464.30 | $18,648,962 |
| 2019-01-09 | $0.2274 | $0.2729 | $0.2272 | $0.2713 | $6,028.14 | $22,268,689 |
| 2019-01-10 | $0.2714 | $0.2730 | $0.2299 | $0.2303 | $6,811.30 | $18,901,169 |
| 2019-01-11 | $0.2303 | $0.2303 | $0.2303 | $0.2303 | $6,693.21 | $18,901,169 |
| 2019-01-12 | $0.2303 | $0.2303 | $0.1882 | $0.1889 | $576.67 | $15,507,175 |
| 2019-01-13 | $0.1887 | $0.2121 | $0.1767 | $0.2102 | $7,343.78 | $17,253,159 |
| 2019-01-14 | $0.2104 | $0.2357 | $0.2104 | $0.2346 | $6,086.76 | $19,256,917 |
| 2019-01-15 | $0.2346 | $0.2354 | $0.2164 | $0.2195 | $4,185.41 | $18,013,437 |
| 2019-01-16 | $0.2192 | $0.2238 | $0.2184 | $0.2238 | $3,363.00 | $18,371,937 |
| 2019-01-17 | $0.2238 | $0.2238 | $0.2238 | $0.2238 | $6,919.43 | $18,371,937 |
| 2019-01-18 | $0.2238 | $0.2519 | $0.1978 | $0.2057 | $4,240.21 | $16,886,237 |
| 2019-01-19 | $0.2180 | $0.2293 | $0.1777 | $0.1817 | $4,703.73 | $14,916,751 |
| 2019-01-20 | $0.1814 | $0.2131 | $0.1690 | $0.2103 | $7,502.31 | $17,258,833 |
| 2019-01-21 | $0.2101 | $0.2152 | $0.2004 | $0.2085 | $3,538.96 | $17,111,958 |
| 2019-01-22 | $0.2085 | $0.2207 | $0.1922 | $0.2089 | $10,539.14 | $17,148,641 |
| 2019-01-23 | $0.2089 | $0.2337 | $0.1912 | $0.2113 | $1,742.60 | $17,341,079 |
| 2019-01-24 | $0.2113 | $0.2166 | $0.2072 | $0.2130 | $14,768.02 | $17,480,833 |
| 2019-01-25 | $0.2130 | $0.2204 | $0.2080 | $0.2091 | $7,708.18 | $17,165,201 |
| 2019-01-26 | $0.2090 | $0.2159 | $0.2076 | $0.2092 | $15,775.38 | $17,168,600 |
| 2019-01-27 | $0.2091 | $0.2111 | $0.2041 | $0.2045 | $18,037.98 | $16,780,087 |
| 2019-01-28 | $0.2044 | $0.2045 | $0.1883 | $0.1918 | $26,036.92 | $15,739,341 |
| 2019-01-29 | $0.1917 | $0.2372 | $0.1875 | $0.2330 | $6,007.78 | $19,121,438 |
| 2019-01-30 | $0.2324 | $0.2453 | $0.2307 | $0.2411 | $5,701.01 | $19,785,838 |
| 2019-01-31 | $0.2410 | $0.4307 | $0.2293 | $0.2318 | $6,150.72 | $19,025,286 |