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 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.07654 | $0.07740 | $0.07146 | $0.07334 | $0 | $6,019,042 |
| 2020-12-02 | $0.07333 | $0.07559 | $0.07156 | $0.07548 | $0.4524 | $6,195,145 |
| 2020-12-03 | $0.07547 | $0.07690 | $0.07438 | $0.07641 | $0 | $6,271,238 |
| 2020-12-04 | $0.07643 | $0.07668 | $0.07348 | $0.07372 | $0 | $6,050,663 |
| 2020-12-05 | $0.07350 | $0.07530 | $0.07306 | $0.07524 | $0 | $6,175,376 |
| 2020-12-06 | $0.07527 | $0.1061 | $0.07427 | $0.1058 | $24.32 | $8,681,366 |
| 2020-12-07 | $0.1058 | $0.1062 | $0.1036 | $0.1050 | $0 | $8,618,400 |
| 2020-12-08 | $0.1050 | $0.1055 | $0.09994 | $0.1003 | $0 | $8,228,075 |
| 2020-12-09 | $0.1002 | $0.1019 | $0.09811 | $0.1016 | $0 | $8,334,568 |
| 2020-12-10 | $0.1015 | $0.1015 | $0.07488 | $0.07620 | $11.02 | $6,253,657 |
| 2020-12-11 | $0.07616 | $0.09179 | $0.07347 | $0.09126 | $1.51 | $7,490,148 |
| 2020-12-12 | $0.09119 | $0.09554 | $0.09113 | $0.09493 | $0 | $7,791,132 |
| 2020-12-13 | $0.09497 | $0.09788 | $0.09461 | $0.09669 | $0 | $7,935,778 |
| 2020-12-14 | $0.09666 | $0.09749 | $0.09601 | $0.09724 | $0 | $7,980,757 |
| 2020-12-15 | $0.09720 | $0.09850 | $0.07504 | $0.07536 | $597.61 | $6,184,802 |
| 2020-12-16 | $0.07535 | $0.08326 | $0.07488 | $0.08268 | $0 | $6,785,453 |
| 2020-12-17 | $0.08269 | $0.09173 | $0.08239 | $0.08853 | $0 | $7,265,614 |
| 2020-12-18 | $0.08848 | $0.09017 | $0.08691 | $0.08971 | $0 | $7,362,691 |
| 2020-12-19 | $0.08976 | $0.09442 | $0.08774 | $0.09354 | $166.73 | $7,677,460 |
| 2020-12-20 | $0.09357 | $0.09490 | $0.09074 | $0.09221 | $0 | $7,567,885 |
| 2020-12-21 | $0.09201 | $0.09432 | $0.08686 | $0.08966 | $0 | $7,358,488 |
| 2020-12-22 | $0.08940 | $0.09326 | $0.08793 | $0.09322 | $0 | $7,651,180 |
| 2020-12-23 | $0.09320 | $0.09418 | $0.08948 | $0.09120 | $0 | $7,484,835 |
| 2020-12-24 | $0.09112 | $0.09317 | $0.08929 | $0.09314 | $0 | $7,644,261 |
| 2020-12-25 | $0.09303 | $0.09686 | $0.09198 | $0.09671 | $0 | $7,937,704 |
| 2020-12-26 | $0.09669 | $0.1047 | $0.09613 | $0.1036 | $0 | $8,504,581 |
| 2020-12-27 | $0.1037 | $0.1109 | $0.1016 | $0.1031 | $0 | $8,465,519 |
| 2020-12-28 | $0.1030 | $0.1074 | $0.1027 | $0.1062 | $0 | $8,716,768 |
| 2020-12-29 | $0.1062 | $0.1073 | $0.1019 | $0.1073 | $0 | $8,803,557 |
| 2020-12-30 | $0.1073 | $0.1134 | $0.1073 | $0.1130 | $0 | $9,271,336 |
| 2020-12-31 | $0.1130 | $0.1146 | $0.1106 | $0.1137 | $0 | $9,333,586 |