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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $0 | $9,438,432 |
| 2020-04-02 | $0.1150 | $0.1175 | $0.1150 | $0.1168 | $3.51 | $9,585,146 |
| 2020-04-03 | $0.1167 | $0.1211 | $0.1007 | $0.1012 | $237.76 | $8,309,409 |
| 2020-04-04 | $0.1012 | $0.1533 | $0.06670 | $0.1378 | $32.53 | $11,313,454 |
| 2020-04-05 | $0.1379 | $0.1382 | $0.1346 | $0.1363 | $0 | $11,188,002 |
| 2020-04-06 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $0 | $11,188,002 |
| 2020-04-07 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $0 | $11,188,002 |
| 2020-04-08 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $0 | $11,188,002 |
| 2020-04-09 | $0.1363 | $0.1363 | $0.1244 | $0.1306 | $4.89 | $10,718,825 |
| 2020-04-10 | $0.1306 | $0.1306 | $0.1215 | $0.1228 | $0 | $10,075,127 |
| 2020-04-11 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $0 | $10,075,127 |
| 2020-04-12 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $0 | $10,075,127 |
| 2020-04-13 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $0 | $10,075,127 |
| 2020-04-14 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $0 | $10,075,127 |
| 2020-04-15 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $0 | $10,075,127 |
| 2020-04-16 | $0.1228 | $0.1292 | $0.08028 | $0.08071 | $68.35 | $6,624,213 |
| 2020-04-17 | $0.08074 | $0.1338 | $0.08020 | $0.1115 | $58.31 | $9,149,690 |
| 2020-04-18 | $0.1115 | $0.1145 | $0.09674 | $0.1143 | $8.01 | $9,381,548 |
| 2020-04-19 | $0.1143 | $0.1143 | $0.09685 | $0.1133 | $6.10 | $9,296,665 |
| 2020-04-20 | $0.1133 | $0.1142 | $0.1106 | $0.1113 | $0 | $9,135,334 |
| 2020-04-21 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $0 | $9,135,334 |
| 2020-04-22 | $0.1113 | $0.1113 | $0.1113 | $0.1113 | $0 | $9,135,334 |
| 2020-04-23 | $0.1113 | $0.1343 | $0.08840 | $0.08844 | $146.05 | $7,258,849 |
| 2020-04-24 | $0.08844 | $0.1275 | $0.08844 | $0.1269 | $50.98 | $10,413,770 |
| 2020-04-25 | $0.1269 | $0.1278 | $0.09749 | $0.09824 | $9.85 | $8,062,808 |
| 2020-04-26 | $0.09824 | $0.1539 | $0.09814 | $0.1005 | $0.5072 | $8,245,068 |
| 2020-04-27 | $0.1006 | $0.1029 | $0.1004 | $0.1029 | $0.01029 | $8,442,874 |
| 2020-04-28 | $0.1029 | $0.1561 | $0.08055 | $0.1545 | $94.71 | $12,682,701 |
| 2020-04-29 | $0.1544 | $0.1757 | $0.02053 | $0.1055 | $383.26 | $8,656,422 |
| 2020-04-30 | $0.1053 | $0.1439 | $0.06427 | $0.1127 | $705.59 | $9,247,240 |