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 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.07075 | $0.07172 | $0.06870 | $0.06966 | $0 | $5,717,549 |
| 2020-10-02 | $0.06966 | $0.06992 | $0.06833 | $0.06938 | $0 | $5,694,128 |
| 2020-10-03 | $0.06938 | $0.06938 | $0.04762 | $0.05064 | $112.88 | $4,155,939 |
| 2020-10-04 | $0.05064 | $0.07694 | $0.05057 | $0.07532 | $221.89 | $6,181,703 |
| 2020-10-05 | $0.07533 | $0.07620 | $0.07508 | $0.07620 | $0 | $6,253,931 |
| 2020-10-06 | $0.07620 | $0.07623 | $0.07433 | $0.07487 | $0 | $6,144,588 |
| 2020-10-07 | $0.07487 | $0.07540 | $0.07457 | $0.07532 | $0 | $6,182,037 |
| 2020-10-08 | $0.07532 | $0.08954 | $0.07457 | $0.08929 | $91.69 | $7,328,320 |
| 2020-10-09 | $0.08929 | $0.09082 | $0.08873 | $0.09051 | $0 | $7,428,250 |
| 2020-10-10 | $0.09051 | $0.09554 | $0.09003 | $0.09489 | $1.68 | $7,787,910 |
| 2020-10-11 | $0.09489 | $0.09600 | $0.09483 | $0.09563 | $0 | $7,848,474 |
| 2020-10-12 | $0.09563 | $0.09827 | $0.09442 | $0.09706 | $0 | $7,966,463 |
| 2020-10-13 | $0.09707 | $0.09707 | $0.09510 | $0.09598 | $0 | $7,877,216 |
| 2020-10-14 | $0.09598 | $0.09694 | $0.09499 | $0.09601 | $0 | $7,879,719 |
| 2020-10-15 | $0.09601 | $0.09719 | $0.09495 | $0.09656 | $0 | $7,924,949 |
| 2020-10-16 | $0.09656 | $0.09694 | $0.09427 | $0.09511 | $0 | $7,805,670 |
| 2020-10-17 | $0.09511 | $0.09564 | $0.09480 | $0.09541 | $0 | $7,830,475 |
| 2020-10-18 | $0.09541 | $0.09646 | $0.09532 | $0.09646 | $0 | $7,916,828 |
| 2020-10-19 | $0.09646 | $0.09911 | $0.09583 | $0.09863 | $0 | $8,095,160 |
| 2020-10-20 | $0.09863 | $0.1551 | $0.09812 | $0.1252 | $21.43 | $10,278,943 |
| 2020-10-21 | $0.1252 | $0.1386 | $0.1251 | $0.1348 | $0 | $11,061,644 |
| 2020-10-22 | $0.1348 | $0.1383 | $0.1337 | $0.1363 | $0 | $11,184,283 |
| 2020-10-23 | $0.1363 | $0.1365 | $0.1057 | $0.1072 | $7.81 | $8,796,362 |
| 2020-10-24 | $0.1072 | $0.1090 | $0.1068 | $0.1087 | $0 | $8,921,619 |
| 2020-10-25 | $0.1087 | $0.1105 | $0.09163 | $0.09183 | $0.1837 | $7,536,599 |
| 2020-10-26 | $0.09187 | $0.09324 | $0.09040 | $0.09216 | $0 | $7,563,846 |
| 2020-10-27 | $0.09218 | $0.09701 | $0.09208 | $0.09615 | $0 | $7,891,538 |
| 2020-10-28 | $0.09626 | $0.09756 | $0.09117 | $0.09357 | $0 | $7,679,239 |
| 2020-10-29 | $0.09356 | $0.09596 | $0.09151 | $0.09474 | $0 | $7,775,489 |
| 2020-10-30 | $0.09474 | $0.09624 | $0.09261 | $0.09550 | $0 | $7,838,165 |
| 2020-10-31 | $0.09550 | $0.1162 | $0.09537 | $0.1141 | $0.1140 | $9,365,284 |