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 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.08842 | $0.09916 | $0.04140 | $0.04141 | $85.36 | $3,398,868 |
| 2020-09-02 | $0.04141 | $0.09744 | $0.04093 | $0.08422 | $134.82 | $6,911,822 |
| 2020-09-03 | $0.08418 | $0.08449 | $0.07817 | $0.07915 | $0 | $6,495,811 |
| 2020-09-04 | $0.07915 | $0.07915 | $0.07915 | $0.07915 | $0 | $6,495,811 |
| 2020-09-05 | $0.07915 | $0.07915 | $0.07915 | $0.07915 | $0 | $6,495,811 |
| 2020-09-06 | $0.07915 | $0.07915 | $0.07915 | $0.07915 | $0 | $6,495,811 |
| 2020-09-07 | $0.07915 | $0.07915 | $0.07915 | $0.07915 | $0 | $6,495,811 |
| 2020-09-08 | $0.07915 | $0.07915 | $0.07915 | $0.07915 | $0 | $6,495,811 |
| 2020-09-09 | $0.07915 | $0.07915 | $0.03954 | $0.05413 | $678.51 | $4,442,817 |
| 2020-09-10 | $0.05413 | $0.06957 | $0.05413 | $0.06872 | $0.001780 | $5,640,029 |
| 2020-09-11 | $0.06872 | $0.07004 | $0.06833 | $0.06998 | $41.01 | $5,743,255 |
| 2020-09-12 | $0.07000 | $0.07002 | $0.06955 | $0.06963 | $0 | $5,714,967 |
| 2020-09-13 | $0.06963 | $0.09296 | $0.06963 | $0.09296 | $51.84 | $7,629,279 |
| 2020-09-14 | $0.09297 | $0.09672 | $0.04599 | $0.08807 | $7.36 | $7,227,899 |
| 2020-09-15 | $0.08809 | $0.09018 | $0.08782 | $0.08915 | $0 | $7,317,167 |
| 2020-09-16 | $0.08915 | $0.08915 | $0.08339 | $0.08355 | $0.08606 | $6,857,263 |
| 2020-09-17 | $0.08355 | $0.08413 | $0.07501 | $0.07626 | $9.17 | $6,259,296 |
| 2020-09-18 | $0.07626 | $0.07689 | $0.07596 | $0.07660 | $0 | $6,286,907 |
| 2020-09-19 | $0.07660 | $0.09139 | $0.05857 | $0.07873 | $175.40 | $6,461,586 |
| 2020-09-20 | $0.07873 | $0.08638 | $0.07724 | $0.08633 | $118.35 | $7,085,694 |
| 2020-09-21 | $0.08633 | $0.08677 | $0.08200 | $0.08237 | $0 | $6,760,493 |
| 2020-09-22 | $0.08237 | $0.08814 | $0.08237 | $0.08787 | $29.57 | $7,211,665 |
| 2020-09-23 | $0.08785 | $0.08789 | $0.08505 | $0.08545 | $0 | $7,013,444 |
| 2020-09-24 | $0.08545 | $0.08983 | $0.08533 | $0.08974 | $0 | $7,365,192 |
| 2020-09-25 | $0.08974 | $0.08989 | $0.08823 | $0.08918 | $0 | $7,319,092 |
| 2020-09-26 | $0.08918 | $0.08985 | $0.08897 | $0.08966 | $0 | $7,358,797 |
| 2020-09-27 | $0.08966 | $0.09011 | $0.08860 | $0.08986 | $0 | $7,375,501 |
| 2020-09-28 | $0.08987 | $0.09128 | $0.08927 | $0.08932 | $0 | $7,330,690 |
| 2020-09-29 | $0.08932 | $0.09006 | $0.08223 | $0.08350 | $2.17 | $6,853,445 |
| 2020-09-30 | $0.08350 | $0.08352 | $0.05100 | $0.07075 | $546.77 | $5,806,630 |