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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.1116 | $0.1213 | $0.04743 | $0.09324 | $659.00 | $7,652,735 |
| 2020-03-02 | $0.09323 | $0.1158 | $0.09280 | $0.1150 | $53.12 | $9,440,472 |
| 2020-03-03 | $0.1151 | $0.1153 | $0.1023 | $0.1053 | $10.52 | $8,640,568 |
| 2020-03-04 | $0.1053 | $0.1060 | $0.1050 | $0.1051 | $0 | $8,627,476 |
| 2020-03-05 | $0.1051 | $0.1051 | $0.09312 | $0.09984 | $11.56 | $8,194,353 |
| 2020-03-06 | $0.09984 | $0.1004 | $0.07541 | $0.09116 | $634.26 | $7,481,977 |
| 2020-03-07 | $0.09120 | $0.1693 | $0.09089 | $0.1443 | $43.66 | $11,842,586 |
| 2020-03-08 | $0.1443 | $0.1443 | $0.1214 | $0.1215 | $8.14 | $9,974,037 |
| 2020-03-09 | $0.1215 | $0.1227 | $0.1165 | $0.1165 | $0 | $9,564,180 |
| 2020-03-10 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $0 | $9,564,180 |
| 2020-03-11 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $0 | $9,564,180 |
| 2020-03-12 | $0.1165 | $0.1165 | $0.06521 | $0.06552 | $2.11 | $5,377,122 |
| 2020-03-13 | $0.06548 | $0.07873 | $0.05394 | $0.07079 | $0 | $5,809,887 |
| 2020-03-14 | $0.07079 | $0.1099 | $0.07079 | $0.1035 | $99.49 | $8,491,120 |
| 2020-03-15 | $0.1035 | $0.1090 | $0.1027 | $0.1084 | $0 | $8,899,373 |
| 2020-03-16 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $0 | $8,899,373 |
| 2020-03-17 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $0 | $8,899,373 |
| 2020-03-18 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $0 | $8,899,373 |
| 2020-03-19 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $0 | $8,899,373 |
| 2020-03-20 | $0.1084 | $0.1315 | $0.1084 | $0.1178 | $4.70 | $9,668,799 |
| 2020-03-21 | $0.1181 | $0.1194 | $0.1126 | $0.1171 | $0 | $9,613,682 |
| 2020-03-22 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $0 | $9,613,682 |
| 2020-03-23 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $0 | $9,613,682 |
| 2020-03-24 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $0 | $9,613,682 |
| 2020-03-25 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $0 | $9,613,682 |
| 2020-03-26 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $0 | $9,613,682 |
| 2020-03-27 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $0 | $9,613,682 |
| 2020-03-28 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $0 | $9,613,682 |
| 2020-03-29 | $0.1171 | $0.1171 | $0.1005 | $0.1005 | $0.001004 | $8,251,855 |
| 2020-03-30 | $0.1004 | $0.1154 | $0.1000 | $0.1141 | $1.26 | $9,368,687 |
| 2020-03-31 | $0.1138 | $0.1154 | $0.1129 | $0.1150 | $0 | $9,438,432 |