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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.2323 | $0.2381 | $0.2301 | $0.2349 | $10,539.62 | $19,281,279 |
| 2019-02-02 | $0.2344 | $0.2626 | $0.2295 | $0.2625 | $6,070.34 | $21,540,781 |
| 2019-02-03 | $0.2615 | $0.2684 | $0.2293 | $0.2381 | $5,562.80 | $19,539,785 |
| 2019-02-04 | $0.2383 | $0.2408 | $0.2348 | $0.2397 | $2,171.15 | $19,673,195 |
| 2019-02-05 | $0.2397 | $0.2405 | $0.1435 | $0.1523 | $1,502.44 | $12,503,276 |
| 2019-02-06 | $0.1524 | $0.2239 | $0.1524 | $0.2223 | $5,719.07 | $18,245,505 |
| 2019-02-07 | $0.2237 | $0.2322 | $0.1554 | $0.1656 | $7,995.98 | $13,591,158 |
| 2019-02-08 | $0.1657 | $0.1807 | $0.1571 | $0.1728 | $7,616.03 | $14,182,052 |
| 2019-02-09 | $0.1732 | $0.1740 | $0.1674 | $0.1692 | $7,111.86 | $13,888,805 |
| 2019-02-10 | $0.1688 | $0.1873 | $0.1556 | $0.1866 | $27,212.67 | $15,315,241 |
| 2019-02-11 | $0.1868 | $0.2290 | $0.1807 | $0.1822 | $4,465.31 | $14,951,828 |
| 2019-02-12 | $0.1821 | $0.2022 | $0.1820 | $0.1998 | $27,618.46 | $16,401,247 |
| 2019-02-13 | $0.1998 | $0.2241 | $0.1648 | $0.1746 | $2,883.63 | $14,328,578 |
| 2019-02-14 | $0.1744 | $0.1952 | $0.1405 | $0.1405 | $2,409.77 | $11,533,730 |
| 2019-02-15 | $0.1404 | $0.2193 | $0.1131 | $0.1262 | $1,231.52 | $10,357,591 |
| 2019-02-16 | $0.1259 | $0.1459 | $0.1164 | $0.1286 | $763.64 | $10,552,013 |
| 2019-02-17 | $0.1285 | $0.2431 | $0.09743 | $0.2313 | $4,225.78 | $18,980,417 |
| 2019-02-18 | $0.2305 | $0.2624 | $0.1054 | $0.2600 | $4,381.39 | $21,338,623 |
| 2019-02-19 | $0.2599 | $0.2670 | $0.2345 | $0.2382 | $6,729.80 | $19,550,592 |
| 2019-02-20 | $0.2358 | $0.2574 | $0.2343 | $0.2574 | $454.75 | $21,124,215 |
| 2019-02-21 | $0.2566 | $0.2568 | $0.1983 | $0.2426 | $327.81 | $19,908,887 |
| 2019-02-22 | $0.2424 | $0.2461 | $0.2339 | $0.2372 | $320.59 | $19,470,461 |
| 2019-02-23 | $0.2371 | $0.2591 | $0.1404 | $0.2588 | $328.22 | $21,240,323 |
| 2019-02-24 | $0.2595 | $0.2740 | $0.1363 | $0.1829 | $771.22 | $15,012,271 |
| 2019-02-25 | $0.1783 | $0.1990 | $0.1237 | $0.1237 | $1,205.80 | $10,153,769 |
| 2019-02-26 | $0.1234 | $0.2328 | $0.1209 | $0.1587 | $165.22 | $13,027,864 |
| 2019-02-27 | $0.1585 | $0.2285 | $0.1509 | $0.2239 | $492.39 | $18,375,693 |
| 2019-02-28 | $0.2235 | $0.2298 | $0.2227 | $0.2239 | $492.37 | $18,374,756 |