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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1166 | $0.2206 | $0.1096 | $0.2114 | $16.40 | $17,352,138 |
| 2019-09-02 | $0.2108 | $0.2334 | $0.2108 | $0.2293 | $17.79 | $18,823,485 |
| 2019-09-03 | $0.2294 | $0.2461 | $0.1711 | $0.2223 | $17.24 | $18,242,205 |
| 2019-09-04 | $0.2222 | $0.2450 | $0.2220 | $0.2406 | $18.66 | $19,746,745 |
| 2019-09-05 | $0.2406 | $0.2407 | $0.2272 | $0.2369 | $18.37 | $19,443,663 |
| 2019-09-06 | $0.2369 | $0.2422 | $0.2265 | $0.2278 | $17.67 | $18,700,027 |
| 2019-09-07 | $0.2276 | $0.2427 | $0.2248 | $0.2391 | $18.54 | $19,621,553 |
| 2019-09-08 | $0.2390 | $0.2420 | $0.2211 | $0.2230 | $17.29 | $18,298,544 |
| 2019-09-09 | $0.2230 | $0.2313 | $0.2067 | $0.2296 | $17.81 | $18,847,752 |
| 2019-09-10 | $0.2295 | $0.2319 | $0.1901 | $0.1970 | $15.28 | $16,165,787 |
| 2019-09-11 | $0.1970 | $0.2351 | $0.1969 | $0.2338 | $18.14 | $19,192,074 |
| 2019-09-12 | $0.2338 | $0.2362 | $0.2138 | $0.2354 | $18.25 | $19,316,616 |
| 2019-09-13 | $0.2354 | $0.2430 | $0.2346 | $0.2380 | $18.46 | $19,532,064 |
| 2019-09-14 | $0.2379 | $0.2501 | $0.1514 | $0.2324 | $65.11 | $19,071,886 |
| 2019-09-15 | $0.2324 | $0.2413 | $0.2199 | $0.2208 | $75.22 | $18,124,952 |
| 2019-09-16 | $0.2207 | $0.2387 | $0.2207 | $0.2387 | $81.29 | $19,587,440 |
| 2019-09-17 | $0.2384 | $0.2558 | $0.2326 | $0.2479 | $84.42 | $20,342,800 |
| 2019-09-18 | $0.2479 | $0.2529 | $0.2402 | $0.2407 | $81.99 | $19,756,703 |
| 2019-09-19 | $0.2408 | $0.2705 | $0.2388 | $0.2701 | $92.01 | $22,170,613 |
| 2019-09-20 | $0.2699 | $0.2729 | $0.2589 | $0.2715 | $92.48 | $22,283,673 |
| 2019-09-21 | $0.2714 | $0.2740 | $0.2640 | $0.2660 | $90.61 | $21,833,138 |
| 2019-09-22 | $0.2658 | $0.2675 | $0.2553 | $0.2569 | $87.52 | $21,088,440 |
| 2019-09-23 | $0.2569 | $0.2626 | $0.2339 | $0.2363 | $80.50 | $19,397,624 |
| 2019-09-24 | $0.2363 | $0.2373 | $0.1376 | $0.1904 | $874.01 | $15,627,805 |
| 2019-09-25 | $0.1909 | $0.1981 | $0.1861 | $0.1905 | $163.28 | $15,634,052 |
| 2019-09-26 | $0.1904 | $0.1906 | $0.1686 | $0.1734 | $346.81 | $14,231,834 |
| 2019-09-27 | $0.1734 | $0.1907 | $0.1717 | $0.1905 | $1,412.47 | $15,634,009 |
| 2019-09-28 | $0.1904 | $0.1983 | $0.1879 | $0.1912 | $1,417.59 | $15,690,702 |
| 2019-09-29 | $0.1912 | $0.2200 | $0.1862 | $0.2028 | $561.76 | $16,642,807 |
| 2019-09-30 | $0.2028 | $0.2228 | $0.2027 | $0.2221 | $845.86 | $18,229,620 |