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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.2462 | $0.2462 | $0.2387 | $0.2390 | $263.60 | $19,617,809 |
| 2019-11-02 | $0.2390 | $0.2400 | $0.2282 | $0.2319 | $251.10 | $19,029,374 |
| 2019-11-03 | $0.2318 | $0.2446 | $0.1940 | $0.2080 | $24.85 | $17,073,949 |
| 2019-11-04 | $0.2080 | $0.2356 | $0.2053 | $0.2121 | $38.77 | $17,404,211 |
| 2019-11-05 | $0.2121 | $0.2864 | $0.2086 | $0.2394 | $176.52 | $19,647,841 |
| 2019-11-06 | $0.2394 | $0.2883 | $0.2054 | $0.2132 | $140.26 | $17,498,548 |
| 2019-11-07 | $0.2133 | $0.2134 | $0.2080 | $0.2111 | $87.14 | $17,324,387 |
| 2019-11-08 | $0.2110 | $0.2115 | $0.2033 | $0.2070 | $81.21 | $16,991,393 |
| 2019-11-09 | $0.2070 | $0.2214 | $0.2067 | $0.2109 | $172.15 | $17,305,722 |
| 2019-11-10 | $0.2109 | $0.2328 | $0.1973 | $0.2303 | $13.61 | $18,900,991 |
| 2019-11-11 | $0.2303 | $0.2326 | $0.2045 | $0.2049 | $19.34 | $16,816,482 |
| 2019-11-12 | $0.2049 | $0.2325 | $0.2047 | $0.2083 | $20.60 | $17,094,643 |
| 2019-11-13 | $0.2082 | $0.2263 | $0.2065 | $0.2235 | $13.21 | $18,343,469 |
| 2019-11-14 | $0.2234 | $0.2342 | $0.2225 | $0.2338 | $13.82 | $19,186,136 |
| 2019-11-15 | $0.2334 | $0.2339 | $0.2274 | $0.2279 | $13.47 | $18,702,602 |
| 2019-11-16 | $0.2280 | $0.2304 | $0.2257 | $0.2266 | $13.39 | $18,593,766 |
| 2019-11-17 | $0.2266 | $0.2346 | $0.2260 | $0.2313 | $22.65 | $18,980,601 |
| 2019-11-18 | $0.2312 | $0.2321 | $0.2244 | $0.2272 | $22.25 | $18,647,645 |
| 2019-11-19 | $0.2272 | $0.2517 | $0.2207 | $0.2234 | $21.87 | $18,332,914 |
| 2019-11-20 | $0.2234 | $0.2309 | $0.2192 | $0.2214 | $21.68 | $18,171,673 |
| 2019-11-21 | $0.2216 | $0.2226 | $0.2026 | $0.2048 | $20.06 | $16,810,464 |
| 2019-11-22 | $0.2048 | $0.2068 | $0.1447 | $0.1458 | $33.64 | $11,962,606 |
| 2019-11-23 | $0.1458 | $0.1481 | $0.1429 | $0.1480 | $481.73 | $12,148,436 |
| 2019-11-24 | $0.1480 | $0.1629 | $0.1434 | $0.1575 | $0.02671 | $12,926,102 |
| 2019-11-25 | $0.1575 | $0.1914 | $0.1486 | $0.1841 | $45.70 | $15,108,198 |
| 2019-11-26 | $0.1840 | $0.1905 | $0.1826 | $0.1846 | $0 | $15,149,735 |
| 2019-11-27 | $0.1846 | $0.1846 | $0.1846 | $0.1846 | $0 | $15,149,735 |
| 2019-11-28 | $0.1846 | $0.1846 | $0.1846 | $0.1846 | $0 | $15,149,735 |
| 2019-11-29 | $0.1846 | $0.2007 | $0.1313 | $0.2000 | $60.20 | $16,413,597 |
| 2019-11-30 | $0.2000 | $0.2023 | $0.1934 | $0.1934 | $0 | $15,876,839 |