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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.1934 | $0.1934 | $0.1934 | $0.1934 | $0 | $15,876,839 |
| 2019-12-02 | $0.1934 | $0.1934 | $0.1934 | $0.1934 | $0 | $15,876,839 |
| 2019-12-03 | $0.1934 | $0.1986 | $0.1264 | $0.1974 | $8.70 | $16,200,490 |
| 2019-12-04 | $0.1974 | $0.1974 | $0.1720 | $0.1743 | $1.97 | $14,303,024 |
| 2019-12-05 | $0.1740 | $0.1768 | $0.1734 | $0.1757 | $0 | $14,416,300 |
| 2019-12-06 | $0.1757 | $0.1757 | $0.1341 | $0.1359 | $0.001357 | $11,151,961 |
| 2019-12-07 | $0.1359 | $0.1368 | $0.1354 | $0.1361 | $0 | $11,171,914 |
| 2019-12-08 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $0 | $11,171,914 |
| 2019-12-09 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $0 | $11,171,914 |
| 2019-12-10 | $0.1361 | $0.1361 | $0.1361 | $0.1361 | $0 | $11,171,914 |
| 2019-12-11 | $0.1361 | $0.1361 | $0.1329 | $0.1334 | $1.58 | $10,946,441 |
| 2019-12-12 | $0.1334 | $0.1348 | $0.1323 | $0.1338 | $0 | $10,978,465 |
| 2019-12-13 | $0.1338 | $0.2114 | $0.1338 | $0.2107 | $11.69 | $17,290,028 |
| 2019-12-14 | $0.2107 | $0.2111 | $0.1890 | $0.1900 | $4.32 | $15,596,412 |
| 2019-12-15 | $0.1899 | $0.1915 | $0.1880 | $0.1890 | $0 | $15,513,373 |
| 2019-12-16 | $0.1890 | $0.1949 | $0.1873 | $0.1882 | $0.3346 | $15,444,774 |
| 2019-12-17 | $0.1882 | $0.1893 | $0.1875 | $0.1892 | $0 | $15,530,367 |
| 2019-12-18 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $0 | $15,530,367 |
| 2019-12-19 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $0 | $15,530,367 |
| 2019-12-20 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $0 | $15,530,367 |
| 2019-12-21 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $0 | $15,530,367 |
| 2019-12-22 | $0.1892 | $0.1892 | $0.1780 | $0.1854 | $0.9009 | $15,213,851 |
| 2019-12-23 | $0.1854 | $0.1884 | $0.1853 | $0.1876 | $0 | $15,395,303 |
| 2019-12-24 | $0.1876 | $0.2017 | $0.1876 | $0.1901 | $1.85 | $15,604,994 |
| 2019-12-25 | $0.1899 | $0.1912 | $0.1685 | $0.1700 | $1.36 | $13,950,526 |
| 2019-12-26 | $0.1700 | $0.1980 | $0.1679 | $0.1937 | $0.05806 | $15,898,947 |
| 2019-12-27 | $0.1937 | $0.2289 | $0.1894 | $0.2057 | $212.03 | $16,885,459 |
| 2019-12-28 | $0.2058 | $0.2080 | $0.2056 | $0.2066 | $0 | $16,956,231 |
| 2019-12-29 | $0.2066 | $0.2359 | $0.2066 | $0.2327 | $0.2069 | $19,101,045 |
| 2019-12-30 | $0.2327 | $0.2339 | $0.1673 | $0.1678 | $12.44 | $13,770,851 |
| 2019-12-31 | $0.1677 | $0.1688 | $0.1658 | $0.1673 | $0 | $13,730,246 |