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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.2340 | $0.2365 | $0.2179 | $0.2183 | $2.33 | $17,920,740 |
| 2020-02-02 | $0.2183 | $0.2223 | $0.1927 | $0.1927 | $8.89 | $15,816,237 |
| 2020-02-03 | $0.1927 | $0.1970 | $0.1854 | $0.1861 | $15.08 | $15,270,712 |
| 2020-02-04 | $0.1861 | $0.1868 | $0.1824 | $0.1838 | $0 | $15,086,828 |
| 2020-02-05 | $0.1838 | $0.1942 | $0.1838 | $0.1926 | $212.19 | $15,807,918 |
| 2020-02-06 | $0.1926 | $0.1970 | $0.1910 | $0.1949 | $0.03894 | $15,996,824 |
| 2020-02-07 | $0.1949 | $0.1957 | $0.1948 | $0.1955 | $0 | $16,046,707 |
| 2020-02-08 | $0.1955 | $0.1955 | $0.1955 | $0.1955 | $0 | $16,046,707 |
| 2020-02-09 | $0.1955 | $0.1955 | $0.1586 | $0.1601 | $31.09 | $13,142,579 |
| 2020-02-10 | $0.1602 | $0.1608 | $0.1548 | $0.1554 | $0 | $12,756,628 |
| 2020-02-11 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $0 | $12,756,628 |
| 2020-02-12 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $0 | $12,756,628 |
| 2020-02-13 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $0 | $12,756,628 |
| 2020-02-14 | $0.1554 | $0.1554 | $0.1554 | $0.1554 | $0 | $12,756,628 |
| 2020-02-15 | $0.1554 | $0.1713 | $0.1526 | $0.1532 | $13.12 | $12,574,604 |
| 2020-02-16 | $0.1532 | $0.1551 | $0.1528 | $0.1539 | $0 | $12,627,498 |
| 2020-02-17 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $0 | $12,627,498 |
| 2020-02-18 | $0.1539 | $0.1563 | $0.1539 | $0.1560 | $0.2425 | $12,801,971 |
| 2020-02-19 | $0.1560 | $0.1567 | $0.1475 | $0.1483 | $0 | $12,175,098 |
| 2020-02-20 | $0.1483 | $0.1483 | $0.1426 | $0.1442 | $1.65 | $11,839,024 |
| 2020-02-21 | $0.1442 | $0.1455 | $0.1327 | $0.1335 | $0.1660 | $10,953,082 |
| 2020-02-22 | $0.1335 | $0.1339 | $0.1299 | $0.1306 | $0.6654 | $10,720,726 |
| 2020-02-23 | $0.1306 | $0.1335 | $0.1305 | $0.1323 | $7.05 | $10,856,052 |
| 2020-02-24 | $0.1324 | $0.1328 | $0.1153 | $0.1158 | $232.37 | $9,507,025 |
| 2020-02-25 | $0.1158 | $0.1539 | $0.1147 | $0.1410 | $19.38 | $11,575,054 |
| 2020-02-26 | $0.1410 | $0.1413 | $0.1304 | $0.1323 | $0.001323 | $10,855,873 |
| 2020-02-27 | $0.1323 | $0.1327 | $0.1285 | $0.1321 | $0 | $10,839,687 |
| 2020-02-28 | $0.1321 | $0.1321 | $0.08901 | $0.1211 | $38.12 | $9,942,426 |
| 2020-02-29 | $0.1211 | $0.1230 | $0.1116 | $0.1116 | $1.10 | $9,156,152 |