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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.2506 | $0.2647 | $0.2487 | $0.2586 | $4,072.55 | $21,220,466 |
| 2019-06-02 | $0.2586 | $0.2610 | $0.2395 | $0.2446 | $4,291.13 | $20,073,459 |
| 2019-06-03 | $0.2445 | $0.2551 | $0.2406 | $0.2442 | $16,266.80 | $20,040,893 |
| 2019-06-04 | $0.2445 | $0.2461 | $0.2305 | $0.2363 | $6,273.57 | $19,394,086 |
| 2019-06-05 | $0.2363 | $0.2889 | $0.2327 | $0.2799 | $4,757.48 | $22,974,075 |
| 2019-06-06 | $0.2798 | $0.2891 | $0.2690 | $0.2891 | $4,352.76 | $23,729,206 |
| 2019-06-07 | $0.2891 | $0.2992 | $0.2833 | $0.2940 | $2,776.24 | $24,127,922 |
| 2019-06-08 | $0.2940 | $0.3013 | $0.2576 | $0.2628 | $5,462.62 | $21,572,017 |
| 2019-06-09 | $0.2628 | $0.2903 | $0.2478 | $0.2616 | $11,474.41 | $21,471,413 |
| 2019-06-10 | $0.2613 | $0.3437 | $0.2311 | $0.2806 | $5,180.69 | $23,031,429 |
| 2019-06-11 | $0.2806 | $0.3213 | $0.2515 | $0.2725 | $3,190.11 | $22,366,750 |
| 2019-06-12 | $0.2725 | $0.3073 | $0.1386 | $0.2605 | $3,681.39 | $21,377,445 |
| 2019-06-13 | $0.2606 | $0.2723 | $0.2478 | $0.2662 | $5,569.95 | $21,848,389 |
| 2019-06-14 | $0.2663 | $0.2746 | $0.1700 | $0.2694 | $10,557.05 | $22,112,357 |
| 2019-06-15 | $0.2691 | $0.3059 | $0.2647 | $0.2897 | $5,931.96 | $23,776,072 |
| 2019-06-16 | $0.2897 | $0.2937 | $0.1533 | $0.2291 | $3,565.77 | $18,804,822 |
| 2019-06-17 | $0.2292 | $0.2978 | $0.1977 | $0.2809 | $331.94 | $23,053,347 |
| 2019-06-18 | $0.2810 | $0.2829 | $0.2402 | $0.2502 | $295.63 | $20,531,657 |
| 2019-06-19 | $0.2389 | $0.2906 | $0.2304 | $0.2775 | $327.93 | $22,775,042 |
| 2019-06-20 | $0.2775 | $0.2845 | $0.2318 | $0.2594 | $306.59 | $21,292,960 |
| 2019-06-21 | $0.2592 | $0.2999 | $0.2592 | $0.2982 | $352.46 | $24,478,213 |
| 2019-06-22 | $0.2985 | $0.3122 | $0.2894 | $0.3010 | $355.77 | $24,708,227 |
| 2019-06-23 | $0.3028 | $0.3111 | $0.2780 | $0.2975 | $351.55 | $24,415,306 |
| 2019-06-24 | $0.2975 | $0.4197 | $0.2131 | $0.2157 | $254.96 | $17,706,971 |
| 2019-06-25 | $0.2157 | $0.2826 | $0.07741 | $0.1355 | $766.90 | $11,122,975 |
| 2019-06-26 | $0.1355 | $0.2292 | $0.1276 | $0.1541 | $441.73 | $12,651,149 |
| 2019-06-27 | $0.1541 | $0.2470 | $0.1469 | $0.2193 | $815.19 | $18,002,036 |
| 2019-06-28 | $0.2193 | $0.2308 | $0.2094 | $0.2147 | $12.88 | $17,621,480 |
| 2019-06-29 | $0.2147 | $0.2258 | $0.2035 | $0.2255 | $13.53 | $18,508,529 |
| 2019-06-30 | $0.2254 | $0.2278 | $0.2020 | $0.2020 | $12.12 | $16,577,264 |