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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.2223 | $0.2294 | $0.2029 | $0.2283 | $120.29 | $18,735,857 |
| 2019-10-02 | $0.2283 | $0.2322 | $0.2193 | $0.2322 | $130.31 | $19,056,724 |
| 2019-10-03 | $0.2322 | $0.2544 | $0.2141 | $0.2161 | $184.54 | $17,738,471 |
| 2019-10-04 | $0.2160 | $0.2453 | $0.2079 | $0.2272 | $157.34 | $18,648,914 |
| 2019-10-05 | $0.2272 | $0.2553 | $0.2122 | $0.2504 | $171.13 | $20,551,859 |
| 2019-10-06 | $0.2506 | $0.2524 | $0.2312 | $0.2366 | $154.52 | $19,419,266 |
| 2019-10-07 | $0.2366 | $0.2458 | $0.1317 | $0.2448 | $403.20 | $20,092,975 |
| 2019-10-08 | $0.2446 | $0.2486 | $0.2392 | $0.2428 | $352.72 | $19,928,781 |
| 2019-10-09 | $0.2428 | $0.2559 | $0.2408 | $0.2539 | $383.75 | $20,841,404 |
| 2019-10-10 | $0.2537 | $0.2577 | $0.2442 | $0.2540 | $386.14 | $20,845,616 |
| 2019-10-11 | $0.2541 | $0.2591 | $0.2410 | $0.2412 | $350.27 | $19,792,977 |
| 2019-10-12 | $0.2412 | $0.2434 | $0.2309 | $0.2309 | $335.67 | $18,953,774 |
| 2019-10-13 | $0.2309 | $0.2326 | $0.1427 | $0.2070 | $2,388.43 | $16,990,284 |
| 2019-10-14 | $0.2070 | $0.2188 | $0.2069 | $0.2182 | $136.52 | $17,907,125 |
| 2019-10-15 | $0.2183 | $0.2191 | $0.1833 | $0.1930 | $56.26 | $15,842,597 |
| 2019-10-16 | $0.1929 | $0.2052 | $0.1286 | $0.2047 | $932.14 | $16,802,798 |
| 2019-10-17 | $0.2046 | $0.2046 | $0.1935 | $0.1964 | $894.25 | $16,119,815 |
| 2019-10-18 | $0.1964 | $0.2025 | $0.1871 | $0.1882 | $864.55 | $15,444,740 |
| 2019-10-19 | $0.1883 | $0.2116 | $0.1670 | $0.2115 | $984.49 | $17,362,429 |
| 2019-10-20 | $0.2115 | $0.2157 | $0.1688 | $0.1691 | $252.82 | $13,874,672 |
| 2019-10-21 | $0.1691 | $0.2257 | $0.1686 | $0.2135 | $391.26 | $17,519,648 |
| 2019-10-22 | $0.2135 | $0.2143 | $0.1949 | $0.2013 | $360.59 | $16,523,299 |
| 2019-10-23 | $0.2014 | $0.2085 | $0.1845 | $0.1904 | $349.74 | $15,623,310 |
| 2019-10-24 | $0.1904 | $0.2136 | $0.1888 | $0.1962 | $480.17 | $16,100,340 |
| 2019-10-25 | $0.1962 | $0.3464 | $0.1798 | $0.3278 | $604.94 | $26,905,975 |
| 2019-10-26 | $0.3230 | $0.3440 | $0.1346 | $0.1361 | $150.91 | $11,173,570 |
| 2019-10-27 | $0.1361 | $0.2775 | $0.1267 | $0.2759 | $52.92 | $22,645,353 |
| 2019-10-28 | $0.2758 | $0.2837 | $0.2196 | $0.2196 | $21.27 | $18,022,954 |
| 2019-10-29 | $0.2196 | $0.2542 | $0.2144 | $0.2526 | $179.41 | $20,735,239 |
| 2019-10-30 | $0.2526 | $0.2536 | $0.2424 | $0.2481 | $163.91 | $20,364,728 |
| 2019-10-31 | $0.2484 | $0.2552 | $0.2432 | $0.2463 | $162.73 | $20,217,751 |