Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.5979 | $0.6169 | $0.5891 | $0.6020 | $18,035.40 | $19,280,003 |
| 2018-06-02 | $0.5983 | $0.6638 | $0.5943 | $0.6366 | $41,844.10 | $20,389,032 |
| 2018-06-03 | $0.6365 | $0.6574 | $0.6131 | $0.6205 | $68,477.00 | $19,871,620 |
| 2018-06-04 | $0.6242 | $0.6387 | $0.5790 | $0.5829 | $29,687.30 | $18,667,410 |
| 2018-06-05 | $0.5830 | $0.6206 | $0.5423 | $0.6022 | $72,289.90 | $19,284,455 |
| 2018-06-06 | $0.6009 | $0.6357 | $0.5638 | $0.5808 | $47,670.50 | $18,600,380 |
| 2018-06-07 | $0.5811 | $0.6243 | $0.5587 | $0.5807 | $50,466.80 | $18,596,472 |
| 2018-06-08 | $0.5812 | $0.6510 | $0.5354 | $0.5751 | $116,029 | $18,417,735 |
| 2018-06-09 | $0.5794 | $0.5938 | $0.5621 | $0.5765 | $27,325.70 | $18,464,301 |
| 2018-06-10 | $0.5775 | $0.8080 | $0.4912 | $0.5339 | $40,366.00 | $17,098,040 |
| 2018-06-11 | $0.5259 | $0.5437 | $0.4494 | $0.4919 | $118,114 | $15,754,101 |
| 2018-06-12 | $0.4924 | $0.6191 | $0.4798 | $0.5068 | $192,224 | $16,231,737 |
| 2018-06-13 | $0.5082 | $0.5780 | $0.4797 | $0.4852 | $108,260 | $15,539,783 |
| 2018-06-14 | $0.4852 | $0.5712 | $0.4737 | $0.5638 | $90,051.50 | $18,055,874 |
| 2018-06-15 | $0.5626 | $0.5626 | $0.4809 | $0.4960 | $41,322.50 | $15,886,048 |
| 2018-06-16 | $0.4943 | $0.5200 | $0.4633 | $0.4882 | $40,604.20 | $15,633,779 |
| 2018-06-17 | $0.5066 | $0.5363 | $0.4958 | $0.5069 | $33,006.90 | $16,234,971 |
| 2018-06-18 | $0.5054 | $0.5585 | $0.4834 | $0.5467 | $80,237.50 | $17,509,478 |
| 2018-06-19 | $0.5464 | $0.5564 | $0.5120 | $0.5120 | $67,751.80 | $16,397,183 |
| 2018-06-20 | $0.5123 | $0.5624 | $0.4998 | $0.5395 | $64,851.60 | $17,279,211 |
| 2018-06-21 | $0.5396 | $0.5841 | $0.5328 | $0.5838 | $81,673.60 | $18,695,465 |
| 2018-06-22 | $0.5832 | $0.5876 | $0.5381 | $0.5501 | $89,287.50 | $17,616,861 |
| 2018-06-23 | $0.5502 | $0.6065 | $0.5406 | $0.5714 | $56,199.80 | $18,298,919 |
| 2018-06-24 | $0.5743 | $0.5752 | $0.5008 | $0.5240 | $54,607.70 | $16,781,527 |
| 2018-06-25 | $0.5227 | $0.5904 | $0.5182 | $0.5593 | $29,286.10 | $17,912,173 |
| 2018-06-26 | $0.5593 | $0.5768 | $0.5065 | $0.5392 | $22,579.00 | $17,269,283 |
| 2018-06-27 | $0.5407 | $0.5421 | $0.4977 | $0.5396 | $31,797.80 | $17,280,268 |
| 2018-06-28 | $0.5397 | $0.5426 | $0.4889 | $0.4917 | $86,808.10 | $15,746,319 |
| 2018-06-29 | $0.4920 | $0.5071 | $0.4261 | $0.5018 | $107,772 | $16,070,102 |
| 2018-06-30 | $0.4955 | $0.5428 | $0.4599 | $0.5008 | $63,814.20 | $16,038,268 |