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 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $0 | $11,411,654 |
| 2020-08-02 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $0 | $11,411,654 |
| 2020-08-03 | $0.1390 | $0.1390 | $0.1390 | $0.1390 | $0 | $11,411,654 |
| 2020-08-04 | $0.1390 | $0.1492 | $0.07071 | $0.1483 | $96.72 | $12,169,148 |
| 2020-08-05 | $0.1483 | $0.1517 | $0.1474 | $0.1512 | $0 | $12,411,609 |
| 2020-08-06 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $0 | $12,411,609 |
| 2020-08-07 | $0.1512 | $0.1512 | $0.1512 | $0.1512 | $0 | $12,411,609 |
| 2020-08-08 | $0.1512 | $0.1512 | $0.09297 | $0.09747 | $2.63 | $7,999,906 |
| 2020-08-09 | $0.09750 | $0.09778 | $0.09592 | $0.09607 | $0 | $7,884,525 |
| 2020-08-10 | $0.09607 | $0.09607 | $0.09607 | $0.09607 | $0 | $7,884,525 |
| 2020-08-11 | $0.09607 | $0.09607 | $0.09607 | $0.09607 | $0 | $7,884,525 |
| 2020-08-12 | $0.09607 | $0.09607 | $0.09607 | $0.09607 | $0 | $7,884,525 |
| 2020-08-13 | $0.09607 | $0.09607 | $0.09607 | $0.09607 | $0 | $7,884,525 |
| 2020-08-14 | $0.09607 | $0.09607 | $0.09169 | $0.09234 | $0.0009234 | $7,578,428 |
| 2020-08-15 | $0.09237 | $0.1301 | $0.03253 | $0.08517 | $3,821.80 | $6,990,476 |
| 2020-08-16 | $0.08516 | $0.08816 | $0.04726 | $0.04762 | $23.28 | $3,908,394 |
| 2020-08-17 | $0.04762 | $0.1008 | $0.04718 | $0.08733 | $295.53 | $7,167,157 |
| 2020-08-18 | $0.08731 | $0.08796 | $0.08503 | $0.08550 | $0 | $7,017,043 |
| 2020-08-19 | $0.08550 | $0.08550 | $0.05960 | $0.07996 | $0.7484 | $6,562,621 |
| 2020-08-20 | $0.07996 | $0.08084 | $0.07965 | $0.08066 | $0 | $6,620,156 |
| 2020-08-21 | $0.08066 | $0.1542 | $0.08066 | $0.1502 | $33.19 | $12,325,888 |
| 2020-08-22 | $0.1502 | $0.1505 | $0.1154 | $0.1165 | $11.18 | $9,563,478 |
| 2020-08-23 | $0.1165 | $0.1165 | $0.1155 | $0.1157 | $0 | $9,499,859 |
| 2020-08-24 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $0 | $9,499,859 |
| 2020-08-25 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $0 | $9,499,859 |
| 2020-08-26 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $0 | $9,499,859 |
| 2020-08-27 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $0 | $9,499,859 |
| 2020-08-28 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $0 | $9,499,859 |
| 2020-08-29 | $0.1157 | $0.1157 | $0.04368 | $0.06899 | $288.20 | $5,662,098 |
| 2020-08-30 | $0.06896 | $0.08162 | $0.05660 | $0.06112 | $131.65 | $5,016,175 |
| 2020-08-31 | $0.06113 | $0.09298 | $0.06065 | $0.08845 | $136.32 | $7,259,688 |