Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.21 | $1.43 | $1.20 | $1.42 | $186,097 | $44,717,520 |
| 2018-03-02 | $1.42 | $1.55 | $1.29 | $1.54 | $256,830 | $48,334,328 |
| 2018-03-03 | $1.53 | $2.20 | $1.49 | $1.88 | $895,106 | $59,164,632 |
| 2018-03-04 | $1.90 | $1.90 | $1.58 | $1.71 | $445,942 | $53,604,883 |
| 2018-03-05 | $1.72 | $1.82 | $1.61 | $1.78 | $312,342 | $56,398,475 |
| 2018-03-06 | $1.78 | $1.79 | $1.57 | $1.72 | $310,718 | $54,314,861 |
| 2018-03-07 | $1.72 | $1.75 | $1.31 | $1.44 | $374,420 | $45,669,370 |
| 2018-03-08 | $1.43 | $1.48 | $1.18 | $1.27 | $198,454 | $40,267,127 |
| 2018-03-09 | $1.23 | $1.34 | $0.8739 | $1.34 | $353,555 | $42,568,705 |
| 2018-03-10 | $1.34 | $1.42 | $1.18 | $1.19 | $113,961 | $37,972,226 |
| 2018-03-11 | $1.19 | $1.34 | $1.09 | $1.22 | $208,494 | $38,814,544 |
| 2018-03-12 | $1.23 | $1.33 | $1.12 | $1.22 | $172,149 | $38,920,753 |
| 2018-03-13 | $1.22 | $1.22 | $1.10 | $1.10 | $121,491 | $35,109,638 |
| 2018-03-14 | $1.10 | $1.16 | $0.9267 | $0.9919 | $123,968 | $31,542,453 |
| 2018-03-15 | $0.9960 | $1.02 | $0.8274 | $0.8732 | $187,107 | $27,768,193 |
| 2018-03-16 | $0.8964 | $1.04 | $0.8077 | $0.9624 | $390,165 | $30,601,965 |
| 2018-03-17 | $0.9503 | $0.9503 | $0.8160 | $0.8203 | $91,849.60 | $26,085,929 |
| 2018-03-18 | $0.8187 | $0.9016 | $0.6011 | $0.8134 | $291,109 | $25,864,480 |
| 2018-03-19 | $0.8100 | $0.8721 | $0.7236 | $0.8547 | $228,798 | $27,372,749 |
| 2018-03-20 | $0.8646 | $0.8990 | $0.7883 | $0.8589 | $156,808 | $27,507,386 |
| 2018-03-21 | $0.8476 | $0.9250 | $0.7908 | $0.8261 | $134,373 | $26,458,054 |
| 2018-03-22 | $0.8252 | $0.8890 | $0.7629 | $0.7913 | $78,982.00 | $25,341,916 |
| 2018-03-23 | $0.7912 | $0.8012 | $0.7201 | $0.7959 | $67,543.00 | $25,488,916 |
| 2018-03-24 | $0.8172 | $0.8830 | $0.7624 | $0.7987 | $91,288.10 | $25,579,133 |
| 2018-03-25 | $0.7834 | $0.7915 | $0.7334 | $0.7596 | $55,810.80 | $24,326,820 |
| 2018-03-26 | $0.7586 | $0.8424 | $0.6934 | $0.7401 | $131,864 | $23,702,249 |
| 2018-03-27 | $0.7392 | $0.7416 | $0.6583 | $0.6655 | $75,904.50 | $21,314,615 |
| 2018-03-28 | $0.6655 | $0.7038 | $0.6176 | $0.6546 | $108,411 | $20,964,251 |
| 2018-03-29 | $0.6697 | $0.6708 | $0.5471 | $0.5711 | $131,674 | $18,290,688 |
| 2018-03-30 | $0.5471 | $0.5595 | $0.4140 | $0.5040 | $104,033 | $16,142,224 |
| 2018-03-31 | $0.5039 | $0.5334 | $0.4151 | $0.4284 | $124,688 | $13,720,066 |