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 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.1419 | $0.1458 | $0.1362 | $0.1452 | $5.38 | $11,914,602 |
| 2020-06-02 | $0.1452 | $0.1456 | $0.1441 | $0.1447 | $0 | $11,879,217 |
| 2020-06-03 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $0 | $11,879,217 |
| 2020-06-04 | $0.1447 | $0.1450 | $0.1431 | $0.1440 | $0.09924 | $11,816,331 |
| 2020-06-05 | $0.1440 | $0.1447 | $0.1420 | $0.1426 | $0 | $11,701,868 |
| 2020-06-06 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $0 | $11,701,868 |
| 2020-06-07 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $0 | $11,701,868 |
| 2020-06-08 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $0 | $11,701,868 |
| 2020-06-09 | $0.1426 | $0.1426 | $0.1074 | $0.1125 | $135.39 | $9,236,309 |
| 2020-06-10 | $0.1125 | $0.1127 | $0.1118 | $0.1121 | $0 | $9,201,049 |
| 2020-06-11 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $0 | $9,201,049 |
| 2020-06-12 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $0 | $9,201,049 |
| 2020-06-13 | $0.1121 | $0.1281 | $0.1121 | $0.1278 | $0.01396 | $10,491,913 |
| 2020-06-14 | $0.1278 | $0.1313 | $0.1263 | $0.1312 | $0.2855 | $10,765,171 |
| 2020-06-15 | $0.1312 | $0.1329 | $0.1254 | $0.1328 | $0 | $10,897,988 |
| 2020-06-16 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $0 | $10,897,988 |
| 2020-06-17 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $0 | $10,897,988 |
| 2020-06-18 | $0.1328 | $0.1328 | $0.1165 | $0.1297 | $1,535.69 | $10,641,690 |
| 2020-06-19 | $0.1298 | $0.1319 | $0.1278 | $0.1300 | $1.25 | $10,672,287 |
| 2020-06-20 | $0.1300 | $0.1313 | $0.1289 | $0.1303 | $0 | $10,691,284 |
| 2020-06-21 | $0.1303 | $0.1303 | $0.1303 | $0.1303 | $0 | $10,691,284 |
| 2020-06-22 | $0.1303 | $0.1328 | $0.1286 | $0.1323 | $1,467.13 | $10,858,809 |
| 2020-06-23 | $0.1323 | $0.1326 | $0.1038 | $0.1250 | $335.00 | $10,259,594 |
| 2020-06-24 | $0.1251 | $0.1256 | $0.1202 | $0.1209 | $0 | $9,924,518 |
| 2020-06-25 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $0 | $9,924,518 |
| 2020-06-26 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $0 | $9,924,518 |
| 2020-06-27 | $0.1209 | $0.1209 | $0.1161 | $0.1186 | $1.43 | $9,730,572 |
| 2020-06-28 | $0.1186 | $0.1335 | $0.1180 | $0.1323 | $147.05 | $10,854,328 |
| 2020-06-29 | $0.1323 | $0.1340 | $0.1309 | $0.1328 | $265.63 | $10,900,644 |
| 2020-06-30 | $0.1328 | $0.1339 | $0.1276 | $0.1278 | $223.23 | $10,488,434 |