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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.1127 | $0.1178 | $0.08382 | $0.1152 | $164.36 | $9,458,545 |
| 2020-05-02 | $0.1153 | $0.1246 | $0.08842 | $0.1245 | $160.17 | $10,218,487 |
| 2020-05-03 | $0.1246 | $0.1272 | $0.1078 | $0.1201 | $553.32 | $9,856,418 |
| 2020-05-04 | $0.1201 | $0.1209 | $0.1167 | $0.1203 | $5.84 | $9,872,998 |
| 2020-05-05 | $0.1202 | $0.1222 | $0.1193 | $0.1200 | $0 | $9,848,438 |
| 2020-05-06 | $0.1200 | $0.1270 | $0.1200 | $0.1247 | $16.99 | $10,237,048 |
| 2020-05-07 | $0.1247 | $0.1322 | $0.1233 | $0.1312 | $0.3137 | $10,771,950 |
| 2020-05-08 | $0.1312 | $0.1325 | $0.1293 | $0.1303 | $4.20 | $10,697,483 |
| 2020-05-09 | $0.1304 | $0.1313 | $0.1161 | $0.1198 | $1,484.05 | $9,833,541 |
| 2020-05-10 | $0.1198 | $0.1198 | $0.09918 | $0.1054 | $1,691.83 | $8,648,579 |
| 2020-05-11 | $0.1054 | $0.1103 | $0.09256 | $0.1032 | $1,664.95 | $8,468,491 |
| 2020-05-12 | $0.1032 | $0.1088 | $0.1027 | $0.1073 | $8.95 | $8,810,409 |
| 2020-05-13 | $0.1073 | $0.1118 | $0.1069 | $0.1113 | $834.81 | $9,131,905 |
| 2020-05-14 | $0.1108 | $0.1126 | $0.1006 | $0.1071 | $1,159.97 | $8,787,203 |
| 2020-05-15 | $0.1070 | $0.1074 | $0.1018 | $0.1025 | $107.68 | $8,414,322 |
| 2020-05-16 | $0.1026 | $0.1051 | $0.1007 | $0.1037 | $345.84 | $8,513,413 |
| 2020-05-17 | $0.1038 | $0.1071 | $0.1007 | $0.1015 | $788.16 | $8,327,371 |
| 2020-05-18 | $0.1015 | $0.1101 | $0.09823 | $0.09966 | $1,389.61 | $8,179,754 |
| 2020-05-19 | $0.09960 | $0.1027 | $0.09612 | $0.1015 | $28.43 | $8,328,233 |
| 2020-05-20 | $0.1015 | $0.1025 | $0.09633 | $0.09710 | $2,992.82 | $7,969,566 |
| 2020-05-21 | $0.09711 | $0.09747 | $0.09222 | $0.09264 | $0 | $7,603,362 |
| 2020-05-22 | $0.09264 | $0.1067 | $0.09264 | $0.1063 | $30.12 | $8,721,446 |
| 2020-05-23 | $0.1063 | $0.1126 | $0.09510 | $0.1123 | $98.49 | $9,214,165 |
| 2020-05-24 | $0.1123 | $0.1794 | $0.09566 | $0.1028 | $177.23 | $8,437,793 |
| 2020-05-25 | $0.1025 | $0.1147 | $0.1009 | $0.1141 | $13.54 | $9,364,180 |
| 2020-05-26 | $0.1141 | $0.1152 | $0.1015 | $0.1018 | $0.3258 | $8,357,090 |
| 2020-05-27 | $0.1018 | $0.1062 | $0.1018 | $0.1048 | $0 | $8,599,395 |
| 2020-05-28 | $0.1048 | $0.1129 | $0.1048 | $0.1127 | $1.29 | $9,248,979 |
| 2020-05-29 | $0.1127 | $0.1134 | $0.1109 | $0.1127 | $4.18 | $9,247,391 |
| 2020-05-30 | $0.1127 | $0.1143 | $0.1117 | $0.1140 | $0 | $9,354,386 |
| 2020-05-31 | $0.1140 | $0.1439 | $0.1140 | $0.1419 | $6.42 | $11,645,480 |