Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.8319 | $0.9019 | $0.7458 | $0.8307 | $151,199 | $26,604,541 |
| 2018-05-02 | $0.8292 | $0.9058 | $0.7527 | $0.9058 | $132,328 | $29,008,253 |
| 2018-05-03 | $0.8930 | $0.9264 | $0.8295 | $0.8995 | $213,576 | $28,806,809 |
| 2018-05-04 | $0.8918 | $0.9121 | $0.8480 | $0.8590 | $86,777.50 | $27,509,980 |
| 2018-05-05 | $0.8589 | $0.9616 | $0.8569 | $0.9304 | $111,458 | $29,797,373 |
| 2018-05-06 | $0.9308 | $0.9311 | $0.7895 | $0.8632 | $106,952 | $27,645,514 |
| 2018-05-07 | $0.8632 | $0.8780 | $0.7390 | $0.8541 | $124,193 | $27,352,925 |
| 2018-05-08 | $0.8567 | $0.8864 | $0.8000 | $0.8338 | $110,321 | $26,702,060 |
| 2018-05-09 | $0.8325 | $0.8465 | $0.7987 | $0.8288 | $50,299.60 | $26,543,468 |
| 2018-05-10 | $0.8287 | $0.8850 | $0.8097 | $0.8125 | $75,648.20 | $26,021,060 |
| 2018-05-11 | $0.8134 | $0.8261 | $0.6467 | $0.6960 | $109,985 | $22,289,647 |
| 2018-05-12 | $0.6941 | $0.8074 | $0.6551 | $0.6934 | $75,289.50 | $22,207,180 |
| 2018-05-13 | $0.6928 | $0.7727 | $0.6762 | $0.7011 | $92,836.00 | $22,454,869 |
| 2018-05-14 | $0.7010 | $0.7996 | $0.6513 | $0.7223 | $127,744 | $23,132,283 |
| 2018-05-15 | $0.7273 | $0.7340 | $0.6592 | $0.6959 | $81,444.20 | $22,285,835 |
| 2018-05-16 | $0.6766 | $0.7739 | $0.6334 | $0.7205 | $171,976 | $23,074,380 |
| 2018-05-17 | $0.7211 | $0.7510 | $0.6544 | $0.6581 | $97,063.50 | $21,077,847 |
| 2018-05-18 | $0.6582 | $0.7147 | $0.6326 | $0.6824 | $92,148.30 | $21,856,015 |
| 2018-05-19 | $0.6828 | $0.7046 | $0.6492 | $0.6618 | $65,447.00 | $21,194,838 |
| 2018-05-20 | $0.6552 | $0.6958 | $0.6466 | $0.6540 | $59,833.30 | $20,944,330 |
| 2018-05-21 | $0.6548 | $0.6728 | $0.6138 | $0.6693 | $72,874.80 | $21,435,321 |
| 2018-05-22 | $0.6623 | $0.6813 | $0.5853 | $0.5867 | $76,169.70 | $18,789,045 |
| 2018-05-23 | $0.5832 | $0.6338 | $0.5254 | $0.5742 | $83,059.90 | $18,387,919 |
| 2018-05-24 | $0.5712 | $0.6178 | $0.5541 | $0.6067 | $79,456.50 | $19,429,949 |
| 2018-05-25 | $0.6060 | $0.6305 | $0.5770 | $0.6049 | $67,280.70 | $19,372,142 |
| 2018-05-26 | $0.6345 | $0.6434 | $0.5775 | $0.5824 | $46,537.50 | $18,651,621 |
| 2018-05-27 | $0.5824 | $0.6313 | $0.5542 | $0.6068 | $45,181.30 | $19,432,671 |
| 2018-05-28 | $0.6154 | $0.7089 | $0.5794 | $0.6200 | $139,936 | $19,857,272 |
| 2018-05-29 | $0.6195 | $0.6342 | $0.5854 | $0.6342 | $61,368.00 | $20,311,337 |
| 2018-05-30 | $0.6356 | $0.6708 | $0.5959 | $0.6105 | $105,767 | $19,552,160 |
| 2018-05-31 | $0.6103 | $0.6365 | $0.5901 | $0.5973 | $20,802.20 | $19,130,090 |