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 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.1278 | $0.1369 | $0.1273 | $0.1355 | $27.58 | $11,124,388 |
| 2020-07-02 | $0.1356 | $0.1357 | $0.1356 | $0.1356 | $0 | $11,132,714 |
| 2020-07-03 | $0.1356 | $0.1356 | $0.1296 | $0.1300 | $1.30 | $10,669,193 |
| 2020-07-04 | $0.1300 | $0.1317 | $0.1296 | $0.1297 | $0 | $10,647,839 |
| 2020-07-05 | $0.1297 | $0.1333 | $0.1296 | $0.1321 | $2,010.50 | $10,840,546 |
| 2020-07-06 | $0.1321 | $0.1343 | $0.1245 | $0.1275 | $70.37 | $10,461,465 |
| 2020-07-07 | $0.1274 | $0.1287 | $0.1263 | $0.1272 | $0 | $10,437,645 |
| 2020-07-08 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $0 | $10,437,645 |
| 2020-07-09 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $0 | $10,437,645 |
| 2020-07-10 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $0 | $10,437,645 |
| 2020-07-11 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $0 | $10,437,645 |
| 2020-07-12 | $0.1272 | $0.1398 | $0.1272 | $0.1392 | $416.88 | $11,420,785 |
| 2020-07-13 | $0.1392 | $0.1400 | $0.1381 | $0.1392 | $0.004171 | $11,422,304 |
| 2020-07-14 | $0.1384 | $0.1391 | $0.1374 | $0.1378 | $0 | $11,311,792 |
| 2020-07-15 | $0.1378 | $0.1378 | $0.1378 | $0.1378 | $0 | $11,311,792 |
| 2020-07-16 | $0.1378 | $0.1378 | $0.1378 | $0.1378 | $0 | $11,311,792 |
| 2020-07-17 | $0.1378 | $0.1378 | $0.1378 | $0.1378 | $0 | $11,311,792 |
| 2020-07-18 | $0.1378 | $0.1378 | $0.1378 | $0.1378 | $0 | $11,311,792 |
| 2020-07-19 | $0.1378 | $0.1378 | $0.1378 | $0.1378 | $0 | $11,311,792 |
| 2020-07-20 | $0.1378 | $0.1378 | $0.09130 | $0.09149 | $16.13 | $7,508,512 |
| 2020-07-21 | $0.09148 | $0.1231 | $0.09142 | $0.1222 | $3.21 | $10,026,040 |
| 2020-07-22 | $0.1222 | $0.1230 | $0.09442 | $0.09651 | $2.06 | $7,920,957 |
| 2020-07-23 | $0.09651 | $0.1353 | $0.09606 | $0.1342 | $11.77 | $11,010,208 |
| 2020-07-24 | $0.1342 | $0.1349 | $0.1327 | $0.1333 | $0 | $10,936,695 |
| 2020-07-25 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $0 | $10,936,695 |
| 2020-07-26 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $0 | $10,936,695 |
| 2020-07-27 | $0.1333 | $0.1333 | $0.1333 | $0.1333 | $0 | $10,936,695 |
| 2020-07-28 | $0.1333 | $0.1423 | $0.1333 | $0.1390 | $0.002780 | $11,406,461 |
| 2020-07-29 | $0.1390 | $0.1400 | $0.1383 | $0.1390 | $0 | $11,411,654 |
| 2020-07-30 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $0 | $11,411,654 |
| 2020-07-31 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $0 | $11,411,654 |