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 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.1137 | $0.1155 | $0.07388 | $0.07400 | $39.52 | $6,073,642 |
| 2021-01-02 | $0.07402 | $0.07874 | $0.06961 | $0.07250 | $3.03 | $5,950,694 |
| 2021-01-03 | $0.07262 | $0.07822 | $0.07244 | $0.07419 | $0 | $6,089,321 |
| 2021-01-04 | $0.07400 | $0.07557 | $0.06491 | $0.07225 | $0 | $5,929,636 |
| 2021-01-05 | $0.07224 | $0.07783 | $0.06830 | $0.07691 | $0 | $6,312,664 |
| 2021-01-06 | $0.07681 | $0.08335 | $0.07574 | $0.08335 | $0 | $6,840,673 |
| 2021-01-07 | $0.08331 | $0.08518 | $0.07627 | $0.08225 | $10.50 | $6,750,398 |
| 2021-01-08 | $0.08229 | $0.08388 | $0.07368 | $0.08164 | $0.01795 | $6,700,657 |
| 2021-01-09 | $0.08160 | $0.08286 | $0.07796 | $0.08051 | $0 | $6,607,840 |
| 2021-01-10 | $0.08051 | $0.08284 | $0.07197 | $0.07675 | $0 | $6,299,004 |
| 2021-01-11 | $0.07671 | $0.07671 | $0.06110 | $0.07118 | $0 | $5,842,127 |
| 2021-01-12 | $0.07106 | $0.07314 | $0.03956 | $0.06979 | $153.79 | $5,728,302 |
| 2021-01-13 | $0.06988 | $0.07392 | $0.04570 | $0.04774 | $203.04 | $3,918,124 |
| 2021-01-14 | $0.04776 | $0.05116 | $0.04719 | $0.05016 | $0.1966 | $4,116,916 |
| 2021-01-15 | $0.05016 | $0.05066 | $0.04436 | $0.04714 | $0 | $3,868,540 |
| 2021-01-16 | $0.04714 | $0.04847 | $0.04561 | $0.04634 | $0 | $3,803,667 |
| 2021-01-17 | $0.04631 | $0.04700 | $0.04361 | $0.04585 | $0 | $3,763,220 |
| 2021-01-18 | $0.04579 | $0.04774 | $0.04465 | $0.04701 | $0 | $3,858,081 |
| 2021-01-19 | $0.04690 | $0.04833 | $0.04631 | $0.04631 | $0 | $3,800,669 |
| 2021-01-20 | $0.04617 | $0.04656 | $0.04297 | $0.04560 | $0 | $3,742,240 |
| 2021-01-21 | $0.04551 | $0.04551 | $0.03872 | $0.03952 | $0 | $3,243,828 |
| 2021-01-22 | $0.03945 | $0.04328 | $0.03706 | $0.04225 | $0 | $3,467,282 |
| 2021-01-23 | $0.04225 | $0.05099 | $0.04031 | $0.05033 | $7.22 | $4,130,792 |
| 2021-01-24 | $0.05035 | $0.05172 | $0.04884 | $0.05070 | $0 | $4,161,163 |
| 2021-01-25 | $0.05069 | $0.05464 | $0.05038 | $0.05082 | $0 | $4,170,807 |
| 2021-01-26 | $0.05082 | $0.08855 | $0.04917 | $0.08802 | $166.60 | $7,224,066 |
| 2021-01-27 | $0.08794 | $0.1107 | $0.07929 | $0.09114 | $17.71 | $7,480,430 |
| 2021-01-28 | $0.09132 | $0.1060 | $0.09007 | $0.1047 | $5.95 | $8,595,377 |
| 2021-01-29 | $0.1074 | $0.1202 | $0.1004 | $0.1165 | $6.61 | $9,560,057 |