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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.2020 | $0.2173 | $0.1999 | $0.2012 | $12.07 | $16,516,826 |
| 2019-07-02 | $0.2013 | $0.2114 | $0.1900 | $0.2114 | $12.68 | $17,348,435 |
| 2019-07-03 | $0.2115 | $0.2149 | $0.1968 | $0.2095 | $12.57 | $17,193,251 |
| 2019-07-04 | $0.2095 | $0.2128 | $0.1874 | $0.1874 | $11.24 | $15,381,336 |
| 2019-07-05 | $0.1876 | $0.2031 | $0.1722 | $0.1742 | $10.45 | $14,296,565 |
| 2019-07-06 | $0.1742 | $0.2102 | $0.1673 | $0.2063 | $87.34 | $16,931,261 |
| 2019-07-07 | $0.2059 | $0.2200 | $0.1937 | $0.2146 | $90.85 | $17,610,690 |
| 2019-07-08 | $0.2150 | $0.2391 | $0.2130 | $0.2324 | $98.39 | $19,072,288 |
| 2019-07-09 | $0.2325 | $0.2410 | $0.2279 | $0.2338 | $98.98 | $19,187,521 |
| 2019-07-10 | $0.2337 | $0.2469 | $0.2024 | $0.2077 | $87.94 | $17,046,295 |
| 2019-07-11 | $0.2077 | $0.2198 | $0.2004 | $0.2055 | $87.01 | $16,866,491 |
| 2019-07-12 | $0.2063 | $0.2143 | $0.1927 | $0.2030 | $85.95 | $16,661,681 |
| 2019-07-13 | $0.2030 | $0.2036 | $0.1850 | $0.1904 | $80.60 | $15,623,332 |
| 2019-07-14 | $0.1904 | $0.1906 | $0.1353 | $0.1358 | $67.90 | $11,144,913 |
| 2019-07-15 | $0.1357 | $0.2328 | $0.1266 | $0.2298 | $1,422.60 | $18,863,229 |
| 2019-07-16 | $0.2297 | $0.2322 | $0.1833 | $0.1959 | $1,212.63 | $16,079,180 |
| 2019-07-17 | $0.1959 | $0.2157 | $0.1912 | $0.2058 | $630.60 | $16,887,148 |
| 2019-07-18 | $0.2057 | $0.2241 | $0.1989 | $0.2223 | $146.24 | $18,241,322 |
| 2019-07-19 | $0.2223 | $0.2227 | $0.2085 | $0.2148 | $1,688.06 | $17,632,435 |
| 2019-07-20 | $0.2148 | $0.2314 | $0.2148 | $0.2194 | $1,724.25 | $18,010,473 |
| 2019-07-21 | $0.2194 | $0.2248 | $0.2117 | $0.2153 | $124.57 | $17,674,241 |
| 2019-07-22 | $0.2153 | $0.2167 | $0.2062 | $0.2101 | $121.55 | $17,246,718 |
| 2019-07-23 | $0.2101 | $0.2102 | $0.1992 | $0.2006 | $337.74 | $16,462,179 |
| 2019-07-24 | $0.2006 | $0.2055 | $0.1952 | $0.2041 | $343.74 | $16,754,931 |
| 2019-07-25 | $0.2040 | $0.2147 | $0.1575 | $0.1575 | $63.63 | $12,926,736 |
| 2019-07-26 | $0.1575 | $0.1589 | $0.1518 | $0.1589 | $64.18 | $13,038,175 |
| 2019-07-27 | $0.1589 | $0.1613 | $0.1460 | $0.1461 | $59.02 | $11,990,406 |
| 2019-07-28 | $0.1461 | $0.1837 | $0.1349 | $0.1696 | $733.19 | $13,917,273 |
| 2019-07-29 | $0.1696 | $0.1717 | $0.1128 | $0.1318 | $867.77 | $10,813,640 |
| 2019-07-30 | $0.1318 | $0.1349 | $0.1296 | $0.1325 | $872.64 | $10,874,287 |
| 2019-07-31 | $0.1325 | $0.1432 | $0.1322 | $0.1416 | $932.35 | $11,618,448 |