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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.1141 | $0.1148 | $0.1128 | $0.1137 | $0 | $9,335,000 |
| 2020-11-02 | $0.1137 | $0.1143 | $0.1097 | $0.1123 | $0 | $9,214,109 |
| 2020-11-03 | $0.1122 | $0.1158 | $0.1103 | $0.1152 | $0 | $9,456,068 |
| 2020-11-04 | $0.1155 | $0.1177 | $0.1124 | $0.1170 | $0 | $9,604,590 |
| 2020-11-05 | $0.1170 | $0.1263 | $0.07681 | $0.07930 | $31.10 | $6,508,639 |
| 2020-11-06 | $0.07930 | $0.08095 | $0.07750 | $0.07907 | $4.46 | $6,489,942 |
| 2020-11-07 | $0.07907 | $0.07994 | $0.07327 | $0.07535 | $0 | $6,184,604 |
| 2020-11-08 | $0.07536 | $0.07944 | $0.07490 | $0.07863 | $0 | $6,453,646 |
| 2020-11-09 | $0.07864 | $0.08745 | $0.07797 | $0.08497 | $5.95 | $6,973,420 |
| 2020-11-10 | $0.08494 | $0.08559 | $0.08379 | $0.08472 | $0 | $6,953,047 |
| 2020-11-11 | $0.08471 | $0.08818 | $0.08471 | $0.08700 | $0 | $7,140,073 |
| 2020-11-12 | $0.08699 | $0.08929 | $0.08329 | $0.08545 | $4.82 | $7,013,194 |
| 2020-11-13 | $0.08545 | $0.08643 | $0.08396 | $0.08567 | $0 | $7,031,136 |
| 2020-11-14 | $0.08567 | $0.08567 | $0.05595 | $0.05672 | $74.30 | $4,655,025 |
| 2020-11-15 | $0.05672 | $0.05903 | $0.05557 | $0.05856 | $375.03 | $4,805,994 |
| 2020-11-16 | $0.05856 | $0.06172 | $0.05828 | $0.06134 | $0 | $5,034,687 |
| 2020-11-17 | $0.06125 | $0.07550 | $0.06079 | $0.07481 | $31.10 | $6,140,205 |
| 2020-11-18 | $0.07482 | $0.07799 | $0.07358 | $0.07548 | $0 | $6,195,073 |
| 2020-11-19 | $0.07549 | $0.07683 | $0.07370 | $0.07546 | $0 | $6,193,401 |
| 2020-11-20 | $0.07555 | $0.07960 | $0.07533 | $0.07897 | $0 | $6,481,315 |
| 2020-11-21 | $0.07896 | $0.08029 | $0.07820 | $0.07903 | $0 | $6,486,287 |
| 2020-11-22 | $0.07904 | $0.07924 | $0.07493 | $0.07789 | $0 | $6,393,075 |
| 2020-11-23 | $0.07789 | $0.07934 | $0.07632 | $0.07788 | $0 | $6,391,835 |
| 2020-11-24 | $0.07786 | $0.08204 | $0.07687 | $0.08102 | $0 | $6,649,895 |
| 2020-11-25 | $0.08102 | $0.08222 | $0.07878 | $0.07943 | $0 | $6,519,170 |
| 2020-11-26 | $0.07942 | $0.07999 | $0.06933 | $0.07260 | $0 | $5,958,555 |
| 2020-11-27 | $0.07270 | $0.07397 | $0.07007 | $0.07254 | $0 | $5,953,660 |
| 2020-11-28 | $0.07254 | $0.07570 | $0.07170 | $0.07512 | $0 | $6,165,685 |
| 2020-11-29 | $0.07512 | $0.07752 | $0.07445 | $0.07708 | $0 | $6,325,871 |
| 2020-11-30 | $0.07707 | $0.07890 | $0.07241 | $0.07655 | $816.06 | $6,282,462 |