Lịch sử giá Decision Token (HST) Tháng 01/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-01-01	$1.11	$1.31	$1.01	$1.24	$349,832	$38,589,760
2018-01-02	$1.24	$1.42	$1.18	$1.29	$580,804	$40,349,703
2018-01-03	$1.33	$1.58	$1.21	$1.58	$644,407	$49,311,062
2018-01-04	$1.59	$2.03	$1.42	$1.94	$944,828	$60,573,754
2018-01-05	$1.94	$2.92	$1.87	$2.14	$1,442,860	$66,926,500
2018-01-06	$2.17	$2.68	$2.17	$2.68	$830,794	$83,730,041
2018-01-07	$2.63	$4.18	$2.48	$4.11	$1,923,740	$128,781,986
2018-01-08	$4.11	$5.80	$3.52	$5.25	$2,979,590	$164,248,093
2018-01-09	$5.21	$5.44	$4.12	$4.58	$1,879,520	$143,351,871
2018-01-10	$4.71	$4.89	$3.80	$4.19	$2,049,300	$131,147,124
2018-01-11	$3.86	$4.15	$3.02	$3.31	$1,294,660	$103,603,101
2018-01-12	$3.40	$3.99	$3.27	$3.49	$1,257,380	$109,366,010
2018-01-13	$3.49	$3.56	$2.43	$3.08	$1,072,730	$96,484,212
2018-01-14	$3.05	$4.39	$2.62	$3.04	$1,473,350	$95,053,423
2018-01-15	$3.02	$3.43	$2.55	$2.55	$588,485	$79,887,558
2018-01-16	$2.56	$5.61	$2.31	$2.46	$3,845,500	$76,961,185
2018-01-17	$2.65	$3.82	$2.07	$3.32	$1,494,440	$103,805,900
2018-01-18	$3.37	$3.58	$2.72	$3.07	$754,780	$96,183,620
2018-01-19	$3.02	$3.32	$2.78	$2.94	$559,994	$91,891,333
2018-01-20	$2.95	$3.34	$2.63	$2.95	$699,834	$92,203,738
2018-01-21	$2.94	$3.28	$2.36	$2.75	$586,188	$86,185,395
2018-01-22	$2.74	$2.91	$2.06	$2.24	$401,327	$70,048,621
2018-01-23	$2.36	$2.80	$2.13	$2.45	$570,818	$76,771,599
2018-01-24	$2.45	$2.72	$2.28	$2.64	$504,108	$82,665,982
2018-01-25	$2.67	$3.16	$2.58	$2.96	$1,019,520	$92,655,756
2018-01-26	$2.95	$3.09	$2.48	$2.75	$356,186	$86,102,754
2018-01-27	$2.80	$2.83	$2.51	$2.64	$266,766	$82,500,388
2018-01-28	$2.65	$3.08	$2.39	$2.58	$709,537	$80,741,890
2018-01-29	$2.58	$2.81	$2.29	$2.47	$535,254	$77,378,831
2018-01-30	$2.47	$2.60	$1.82	$2.09	$569,116	$65,571,970
2018-01-31	$2.12	$2.35	$1.90	$2.12	$622,910	$66,285,403

Lịch sử giá Decision Token (HST) Tháng 01/2018 - CoinMarket.vn

4.7 trên 809 đánh giá