Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.4101 | $0.4659 | $0.3902 | $0.4523 | $124,534 | $14,485,551 |
| 2018-04-02 | $0.4465 | $0.5036 | $0.4382 | $0.4813 | $100,803 | $15,414,561 |
| 2018-04-03 | $0.4805 | $0.5413 | $0.4642 | $0.4935 | $247,822 | $15,804,190 |
| 2018-04-04 | $0.4930 | $0.5407 | $0.4397 | $0.4711 | $121,939 | $15,087,256 |
| 2018-04-05 | $0.4801 | $0.4822 | $0.4308 | $0.4403 | $89,350.90 | $14,101,431 |
| 2018-04-06 | $0.4416 | $0.4646 | $0.4216 | $0.4560 | $48,255.30 | $14,603,055 |
| 2018-04-07 | $0.4564 | $0.4678 | $0.4360 | $0.4404 | $34,822.90 | $14,103,417 |
| 2018-04-08 | $0.4523 | $0.4603 | $0.4300 | $0.4396 | $37,874.10 | $14,079,782 |
| 2018-04-09 | $0.4710 | $0.4961 | $0.4062 | $0.4247 | $164,098 | $13,602,691 |
| 2018-04-10 | $0.4309 | $0.4665 | $0.4060 | $0.4288 | $133,193 | $13,731,723 |
| 2018-04-11 | $0.4203 | $0.4419 | $0.4061 | $0.4399 | $131,675 | $14,088,493 |
| 2018-04-12 | $0.4386 | $0.5207 | $0.3997 | $0.4903 | $162,603 | $15,703,468 |
| 2018-04-13 | $0.5066 | $0.7154 | $0.4829 | $0.5859 | $348,096 | $18,763,744 |
| 2018-04-14 | $0.6004 | $0.6597 | $0.5803 | $0.6136 | $79,480.30 | $19,652,209 |
| 2018-04-15 | $0.6274 | $0.8293 | $0.6274 | $0.8291 | $204,165 | $26,551,474 |
| 2018-04-16 | $0.8299 | $0.8320 | $0.7220 | $0.7447 | $312,047 | $23,849,185 |
| 2018-04-17 | $0.7449 | $0.8056 | $0.6988 | $0.7300 | $131,105 | $23,378,146 |
| 2018-04-18 | $0.7306 | $0.7819 | $0.7002 | $0.7529 | $148,622 | $24,110,837 |
| 2018-04-19 | $0.7535 | $0.8636 | $0.7354 | $0.8367 | $165,529 | $26,796,793 |
| 2018-04-20 | $0.8370 | $1.04 | $0.8066 | $1.04 | $284,274 | $33,217,045 |
| 2018-04-21 | $1.04 | $1.07 | $0.8992 | $0.9683 | $140,215 | $31,009,781 |
| 2018-04-22 | $0.9806 | $1.02 | $0.8809 | $0.9389 | $192,882 | $30,070,555 |
| 2018-04-23 | $0.9368 | $1.05 | $0.9258 | $1.01 | $165,787 | $32,349,781 |
| 2018-04-24 | $1.01 | $1.36 | $0.9935 | $1.36 | $365,133 | $43,603,717 |
| 2018-04-25 | $1.37 | $1.37 | $0.9637 | $1.02 | $195,302 | $32,741,459 |
| 2018-04-26 | $1.03 | $1.12 | $0.9360 | $1.12 | $119,044 | $35,749,021 |
| 2018-04-27 | $1.09 | $1.15 | $0.8032 | $0.9271 | $278,919 | $29,690,791 |
| 2018-04-28 | $0.8989 | $0.9997 | $0.8773 | $0.9498 | $209,945 | $30,419,350 |
| 2018-04-29 | $0.9401 | $0.9546 | $0.7035 | $0.7035 | $342,552 | $22,529,329 |
| 2018-04-30 | $0.7499 | $0.8693 | $0.6833 | $0.8196 | $465,412 | $26,247,067 |