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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.1893 | $0.1963 | $0.1763 | $0.1908 | $8,176.05 | $15,658,970 |
| 2019-04-02 | $0.1908 | $0.3628 | $0.1904 | $0.3625 | $7,938.33 | $29,748,273 |
| 2019-04-03 | $0.3626 | $0.3891 | $0.3401 | $0.3596 | $14,824.59 | $29,514,987 |
| 2019-04-04 | $0.3600 | $0.3635 | $0.3388 | $0.3516 | $2,473.96 | $28,853,114 |
| 2019-04-05 | $0.3516 | $0.3612 | $0.3486 | $0.3526 | $8,641.93 | $28,941,836 |
| 2019-04-06 | $0.3528 | $0.3750 | $0.3437 | $0.3628 | $6,655.09 | $29,775,958 |
| 2019-04-07 | $0.3625 | $0.3775 | $0.1606 | $0.1720 | $5,863.07 | $14,114,916 |
| 2019-04-08 | $0.1721 | $0.2916 | $0.1717 | $0.2570 | $4,250.26 | $21,092,857 |
| 2019-04-09 | $0.2570 | $0.2823 | $0.2387 | $0.2715 | $7,729.86 | $22,282,779 |
| 2019-04-10 | $0.2716 | $0.2823 | $0.2710 | $0.2782 | $5,930.98 | $22,831,929 |
| 2019-04-11 | $0.2782 | $0.2787 | $0.2516 | $0.2581 | $11,966.83 | $21,186,200 |
| 2019-04-12 | $0.2579 | $0.2677 | $0.2483 | $0.2602 | $3,025.18 | $21,354,263 |
| 2019-04-13 | $0.2602 | $0.2604 | $0.2496 | $0.2497 | $3,173.00 | $20,492,747 |
| 2019-04-14 | $0.2497 | $0.2638 | $0.2487 | $0.2638 | $4,261.84 | $21,648,873 |
| 2019-04-15 | $0.2638 | $0.2654 | $0.2432 | $0.2473 | $1,084.08 | $20,294,989 |
| 2019-04-16 | $0.2473 | $0.2582 | $0.2459 | $0.2551 | $5,090.76 | $20,939,695 |
| 2019-04-17 | $0.2552 | $0.2618 | $0.2529 | $0.2618 | $2,555.13 | $21,485,420 |
| 2019-04-18 | $0.2619 | $0.2822 | $0.2594 | $0.2722 | $2,856.67 | $22,336,775 |
| 2019-04-19 | $0.2722 | $0.2768 | $0.2675 | $0.2713 | $4,674.93 | $22,267,627 |
| 2019-04-20 | $0.2713 | $0.2850 | $0.2692 | $0.2763 | $6,598.09 | $22,676,576 |
| 2019-04-21 | $0.2763 | $0.2968 | $0.2576 | $0.2720 | $1,490.82 | $22,321,866 |
| 2019-04-22 | $0.2720 | $0.2784 | $0.2598 | $0.2738 | $2,063.51 | $22,474,037 |
| 2019-04-23 | $0.2739 | $0.2821 | $0.1483 | $0.2567 | $16,335.24 | $21,065,902 |
| 2019-04-24 | $0.2567 | $0.2635 | $0.2267 | $0.2502 | $4,167.67 | $20,535,847 |
| 2019-04-25 | $0.2502 | $0.2515 | $0.2198 | $0.2264 | $10,890.71 | $18,578,824 |
| 2019-04-26 | $0.2264 | $0.2352 | $0.2220 | $0.2297 | $14,146.52 | $18,848,942 |
| 2019-04-27 | $0.2297 | $0.2333 | $0.2181 | $0.2182 | $1,124.49 | $17,904,367 |
| 2019-04-28 | $0.2183 | $0.2312 | $0.2172 | $0.2214 | $30,579.55 | $18,170,586 |
| 2019-04-29 | $0.2214 | $0.2285 | $0.2163 | $0.2231 | $17,806.81 | $18,312,109 |
| 2019-04-30 | $0.2232 | $0.2417 | $0.2226 | $0.2412 | $34,687.00 | $19,796,914 |