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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1416 | $0.2186 | $0.1299 | $0.2179 | $199.09 | $17,880,993 |
| 2019-08-02 | $0.2179 | $0.2224 | $0.2144 | $0.2224 | $203.27 | $18,256,823 |
| 2019-08-03 | $0.2220 | $0.2326 | $0.2211 | $0.2247 | $205.31 | $18,440,177 |
| 2019-08-04 | $0.2246 | $0.2267 | $0.1955 | $0.1974 | $180.39 | $16,202,071 |
| 2019-08-05 | $0.1976 | $0.2637 | $0.1934 | $0.2629 | $17.61 | $21,575,510 |
| 2019-08-06 | $0.2627 | $0.3106 | $0.2203 | $0.2912 | $239.31 | $23,898,382 |
| 2019-08-07 | $0.2914 | $0.3055 | $0.2787 | $0.2977 | $244.68 | $24,435,314 |
| 2019-08-08 | $0.2977 | $0.3416 | $0.2604 | $0.2769 | $227.55 | $22,724,231 |
| 2019-08-09 | $0.2770 | $0.2942 | $0.1392 | $0.2884 | $271.51 | $23,668,270 |
| 2019-08-10 | $0.2884 | $0.2922 | $0.2704 | $0.2735 | $257.53 | $22,449,684 |
| 2019-08-11 | $0.2736 | $0.2796 | $0.2088 | $0.2152 | $11.39 | $17,663,284 |
| 2019-08-12 | $0.2153 | $0.2168 | $0.1996 | $0.2111 | $11.18 | $17,328,983 |
| 2019-08-13 | $0.2112 | $0.2115 | $0.1812 | $0.1867 | $189.63 | $15,324,955 |
| 2019-08-14 | $0.1867 | $0.2083 | $0.1866 | $0.1923 | $195.33 | $15,785,509 |
| 2019-08-15 | $0.1923 | $0.2044 | $0.1860 | $0.2027 | $205.88 | $16,638,259 |
| 2019-08-16 | $0.2027 | $0.2434 | $0.1904 | $0.2420 | $131.89 | $19,861,439 |
| 2019-08-17 | $0.2420 | $0.2420 | $0.2282 | $0.2350 | $128.10 | $19,289,799 |
| 2019-08-18 | $0.2350 | $0.2477 | $0.2220 | $0.2334 | $9.74 | $19,159,421 |
| 2019-08-19 | $0.2334 | $0.2623 | $0.2326 | $0.2559 | $10.68 | $21,003,554 |
| 2019-08-20 | $0.2559 | $0.2754 | $0.2459 | $0.2533 | $10.57 | $20,791,910 |
| 2019-08-21 | $0.2533 | $0.2544 | $0.2287 | $0.2312 | $9.65 | $18,972,181 |
| 2019-08-22 | $0.2312 | $0.2467 | $0.2311 | $0.2447 | $10.21 | $20,083,668 |
| 2019-08-23 | $0.2447 | $0.2448 | $0.2273 | $0.2310 | $9.64 | $18,955,506 |
| 2019-08-24 | $0.2310 | $0.2311 | $0.2169 | $0.2242 | $50.14 | $18,398,276 |
| 2019-08-25 | $0.2242 | $0.2322 | $0.2073 | $0.2215 | $49.54 | $18,175,364 |
| 2019-08-26 | $0.2213 | $0.2341 | $0.2212 | $0.2258 | $50.51 | $18,531,461 |
| 2019-08-27 | $0.2257 | $0.2382 | $0.2237 | $0.2367 | $52.95 | $19,427,532 |
| 2019-08-28 | $0.2368 | $0.2433 | $0.2276 | $0.2301 | $51.46 | $18,882,315 |
| 2019-08-29 | $0.2301 | $0.2309 | $0.2200 | $0.2239 | $50.08 | $18,376,403 |
| 2019-08-30 | $0.2240 | $0.2288 | $0.2209 | $0.2259 | $50.54 | $18,543,508 |
| 2019-08-31 | $0.2259 | $0.2279 | $0.1129 | $0.1166 | $314.80 | $9,569,306 |