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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.2406 | $0.2457 | $0.2302 | $0.2370 | $21,525.55 | $19,453,286 |
| 2019-05-02 | $0.2368 | $0.2395 | $0.2244 | $0.2244 | $5,266.08 | $18,420,683 |
| 2019-05-03 | $0.2244 | $0.2513 | $0.2236 | $0.2410 | $20,858.70 | $19,782,960 |
| 2019-05-04 | $0.2410 | $0.2491 | $0.2339 | $0.2342 | $14,004.41 | $19,225,276 |
| 2019-05-05 | $0.2344 | $0.2374 | $0.2175 | $0.2276 | $5,116.47 | $18,678,439 |
| 2019-05-06 | $0.2276 | $0.2390 | $0.1798 | $0.2317 | $4,505.88 | $19,013,749 |
| 2019-05-07 | $0.2314 | $0.2988 | $0.2298 | $0.2872 | $18,217.32 | $23,571,393 |
| 2019-05-08 | $0.2859 | $0.2930 | $0.2797 | $0.2901 | $5,363.36 | $23,813,360 |
| 2019-05-09 | $0.2901 | $0.2964 | $0.2784 | $0.2826 | $7,618.75 | $23,192,557 |
| 2019-05-10 | $0.2826 | $0.2941 | $0.2752 | $0.2873 | $15,152.49 | $23,581,760 |
| 2019-05-11 | $0.2873 | $0.3539 | $0.2871 | $0.3330 | $8,638.68 | $27,333,466 |
| 2019-05-12 | $0.3330 | $0.3461 | $0.3144 | $0.3198 | $2,959.57 | $26,250,359 |
| 2019-05-13 | $0.3198 | $0.3540 | $0.3135 | $0.3376 | $39,580.39 | $27,706,049 |
| 2019-05-14 | $0.3375 | $0.3691 | $0.3364 | $0.3686 | $3,278.84 | $30,254,631 |
| 2019-05-15 | $0.3686 | $0.4205 | $0.3664 | $0.4205 | $20,893.77 | $34,511,611 |
| 2019-05-16 | $0.4208 | $0.4653 | $0.4182 | $0.4468 | $12,578.12 | $36,670,091 |
| 2019-05-17 | $0.4477 | $0.4513 | $0.3836 | $0.4039 | $8,426.67 | $33,151,399 |
| 2019-05-18 | $0.4039 | $0.4190 | $0.3921 | $0.3932 | $3,848.68 | $32,273,554 |
| 2019-05-19 | $0.3932 | $0.4484 | $0.3905 | $0.4396 | $8,139.93 | $36,075,841 |
| 2019-05-20 | $0.4395 | $0.4401 | $0.4142 | $0.4256 | $4,140.50 | $34,934,135 |
| 2019-05-21 | $0.4258 | $0.4422 | $0.4128 | $0.4360 | $4,053.09 | $35,781,704 |
| 2019-05-22 | $0.4360 | $0.4360 | $0.1739 | $0.3642 | $5,966.62 | $29,891,332 |
| 2019-05-23 | $0.3640 | $0.3767 | $0.3518 | $0.3723 | $12,239.37 | $30,554,498 |
| 2019-05-24 | $0.3724 | $0.3862 | $0.3607 | $0.3694 | $14,649.64 | $30,320,135 |
| 2019-05-25 | $0.3694 | $0.3774 | $0.3674 | $0.3685 | $5,436.31 | $30,241,472 |
| 2019-05-26 | $0.3685 | $0.3874 | $0.3494 | $0.3829 | $8,542.75 | $31,424,375 |
| 2019-05-27 | $0.3830 | $0.4159 | $0.3829 | $0.4079 | $4,110.93 | $33,478,218 |
| 2019-05-28 | $0.4072 | $0.4204 | $0.3942 | $0.4133 | $5,874.98 | $33,924,665 |
| 2019-05-29 | $0.4132 | $0.4132 | $0.2503 | $0.2539 | $13,730.31 | $20,840,144 |
| 2019-05-30 | $0.2540 | $0.2803 | $0.2364 | $0.2475 | $18,263.25 | $20,315,324 |
| 2019-05-31 | $0.2475 | $0.2546 | $0.2396 | $0.2507 | $3,408.68 | $20,576,770 |