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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.2238 | $0.2258 | $0.2201 | $0.2219 | $488.02 | $18,212,382 |
| 2019-03-02 | $0.2217 | $0.2249 | $0.2140 | $0.2154 | $473.67 | $17,677,148 |
| 2019-03-03 | $0.2152 | $0.2208 | $0.2109 | $0.2120 | $466.20 | $17,398,176 |
| 2019-03-04 | $0.2119 | $0.2178 | $0.2064 | $0.2081 | $9.86 | $17,080,230 |
| 2019-03-05 | $0.2089 | $0.2187 | $0.2006 | $0.2184 | $10.35 | $17,928,765 |
| 2019-03-06 | $0.2188 | $0.2252 | $0.2185 | $0.2217 | $10.50 | $18,193,819 |
| 2019-03-07 | $0.2216 | $0.2218 | $0.2058 | $0.2177 | $10.31 | $17,866,594 |
| 2019-03-08 | $0.2178 | $0.2240 | $0.2095 | $0.2171 | $10.28 | $17,815,062 |
| 2019-03-09 | $0.2157 | $0.2188 | $0.1906 | $0.1914 | $9.07 | $15,706,384 |
| 2019-03-10 | $0.1913 | $0.2377 | $0.1759 | $0.2154 | $10.20 | $17,678,979 |
| 2019-03-11 | $0.2154 | $0.2154 | $0.1925 | $0.2022 | $9.58 | $16,597,950 |
| 2019-03-12 | $0.2024 | $0.2144 | $0.1693 | $0.1711 | $5,927.18 | $14,044,369 |
| 2019-03-13 | $0.1710 | $0.1713 | $0.1563 | $0.1563 | $28,943.81 | $12,830,807 |
| 2019-03-14 | $0.1562 | $0.1683 | $0.1561 | $0.1682 | $20,218.96 | $13,808,853 |
| 2019-03-15 | $0.1682 | $0.1728 | $0.1654 | $0.1717 | $41,641.87 | $14,093,949 |
| 2019-03-16 | $0.1717 | $0.1826 | $0.1714 | $0.1789 | $10,287.75 | $14,679,104 |
| 2019-03-17 | $0.1788 | $0.1798 | $0.1704 | $0.1712 | $14,913.32 | $14,053,515 |
| 2019-03-18 | $0.1711 | $0.1721 | $0.1661 | $0.1694 | $903.37 | $13,901,866 |
| 2019-03-19 | $0.1690 | $0.1771 | $0.1628 | $0.1755 | $14,281.83 | $14,406,375 |
| 2019-03-20 | $0.1761 | $0.1779 | $0.1743 | $0.1758 | $18,140.60 | $14,427,205 |
| 2019-03-21 | $0.1760 | $0.1762 | $0.1671 | $0.1732 | $6,363.75 | $14,214,412 |
| 2019-03-22 | $0.1731 | $0.1761 | $0.1681 | $0.1682 | $5,354.12 | $13,804,673 |
| 2019-03-23 | $0.1682 | $0.1993 | $0.1682 | $0.1993 | $6,752.73 | $16,356,965 |
| 2019-03-24 | $0.1993 | $0.1993 | $0.1704 | $0.1772 | $10,520.74 | $14,544,359 |
| 2019-03-25 | $0.1776 | $0.1841 | $0.1756 | $0.1823 | $5,788.11 | $14,960,421 |
| 2019-03-26 | $0.1825 | $0.2128 | $0.1777 | $0.2106 | $3,686.15 | $17,285,504 |
| 2019-03-27 | $0.2110 | $0.2297 | $0.2097 | $0.2236 | $7,332.18 | $18,350,426 |
| 2019-03-28 | $0.2236 | $0.2238 | $0.09334 | $0.1849 | $12,770.88 | $15,173,934 |
| 2019-03-29 | $0.1849 | $0.2062 | $0.1846 | $0.1924 | $3,220.08 | $15,791,010 |
| 2019-03-30 | $0.1924 | $0.2038 | $0.1874 | $0.1910 | $3,156.99 | $15,678,306 |
| 2019-03-31 | $0.1910 | $0.1959 | $0.1841 | $0.1893 | $8,167.33 | $15,539,457 |