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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.1673 | $0.1673 | $0.1510 | $0.1588 | $0.01550 | $13,032,919 |
| 2020-01-02 | $0.1588 | $0.1679 | $0.1568 | $0.1673 | $0.2962 | $13,732,428 |
| 2020-01-03 | $0.1673 | $0.2213 | $0.1338 | $0.2191 | $51.20 | $17,985,127 |
| 2020-01-04 | $0.2190 | $0.2223 | $0.1847 | $0.1871 | $0.1123 | $15,356,831 |
| 2020-01-05 | $0.1870 | $0.2176 | $0.1821 | $0.2133 | $32.03 | $17,504,298 |
| 2020-01-06 | $0.2133 | $0.2205 | $0.2132 | $0.2178 | $0 | $17,878,179 |
| 2020-01-07 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $0 | $17,878,179 |
| 2020-01-08 | $0.2178 | $0.2435 | $0.1988 | $0.2345 | $7.06 | $19,243,705 |
| 2020-01-09 | $0.2341 | $0.2346 | $0.2291 | $0.2302 | $0 | $18,890,447 |
| 2020-01-10 | $0.2302 | $0.2302 | $0.2165 | $0.2207 | $6.62 | $18,110,290 |
| 2020-01-11 | $0.2207 | $0.2222 | $0.2022 | $0.2025 | $2.03 | $16,620,462 |
| 2020-01-12 | $0.2025 | $0.2065 | $0.1680 | $0.1692 | $0.5094 | $13,888,646 |
| 2020-01-13 | $0.1693 | $0.1806 | $0.1678 | $0.1797 | $1.22 | $14,745,376 |
| 2020-01-14 | $0.1798 | $0.1956 | $0.1794 | $0.1945 | $0 | $15,965,977 |
| 2020-01-15 | $0.1945 | $0.1945 | $0.1945 | $0.1945 | $0 | $15,965,977 |
| 2020-01-16 | $0.1945 | $0.2027 | $0.1945 | $0.2027 | $1.05 | $16,636,756 |
| 2020-01-17 | $0.2027 | $0.2469 | $0.2016 | $0.2092 | $48.69 | $17,168,344 |
| 2020-01-18 | $0.2091 | $0.2105 | $0.2071 | $0.2083 | $0 | $17,094,310 |
| 2020-01-19 | $0.2083 | $0.2252 | $0.1703 | $0.1721 | $408.24 | $14,125,557 |
| 2020-01-20 | $0.1721 | $0.2101 | $0.1710 | $0.2078 | $37.48 | $17,057,808 |
| 2020-01-21 | $0.2078 | $0.2089 | $0.2072 | $0.2081 | $0 | $17,079,272 |
| 2020-01-22 | $0.2081 | $0.2081 | $0.2081 | $0.2081 | $0 | $17,079,272 |
| 2020-01-23 | $0.2081 | $0.2081 | $0.1846 | $0.1864 | $3.26 | $15,299,150 |
| 2020-01-24 | $0.1866 | $0.1867 | $0.1840 | $0.1849 | $0 | $15,177,103 |
| 2020-01-25 | $0.1849 | $0.1948 | $0.1663 | $0.1934 | $10.02 | $15,873,825 |
| 2020-01-26 | $0.1934 | $0.1948 | $0.1924 | $0.1944 | $0 | $15,956,855 |
| 2020-01-27 | $0.1944 | $0.1944 | $0.1651 | $0.1695 | $252.18 | $13,915,035 |
| 2020-01-28 | $0.1695 | $0.1744 | $0.1649 | $0.1715 | $20.56 | $14,073,594 |
| 2020-01-29 | $0.1715 | $0.2007 | $0.1542 | $0.1984 | $76.84 | $16,281,343 |
| 2020-01-30 | $0.1982 | $0.2013 | $0.1694 | $0.1714 | $1.87 | $14,064,867 |
| 2020-01-31 | $0.1714 | $0.2356 | $0.1506 | $0.2339 | $13.19 | $19,194,124 |