Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.5011 | $0.5037 | $0.4560 | $0.4576 | $17,687.30 | $14,654,200 |
| 2018-07-02 | $0.4555 | $0.4957 | $0.4493 | $0.4684 | $58,276.80 | $15,002,035 |
| 2018-07-03 | $0.4782 | $0.5148 | $0.4691 | $0.4811 | $98,416.70 | $15,407,804 |
| 2018-07-04 | $0.4810 | $0.4929 | $0.4692 | $0.4816 | $103,204 | $15,422,632 |
| 2018-07-05 | $0.4793 | $0.5022 | $0.4579 | $0.4800 | $59,490.10 | $15,373,024 |
| 2018-07-06 | $0.4799 | $0.4845 | $0.4601 | $0.4623 | $35,564.60 | $14,806,420 |
| 2018-07-07 | $0.4618 | $0.4862 | $0.4618 | $0.4830 | $16,794.30 | $15,469,998 |
| 2018-07-08 | $0.4828 | $0.4947 | $0.4744 | $0.4813 | $22,847.70 | $15,415,682 |
| 2018-07-09 | $0.4813 | $0.4964 | $0.4709 | $0.4747 | $55,282.60 | $15,201,589 |
| 2018-07-10 | $0.4743 | $0.4768 | $0.4316 | $0.4450 | $70,232.90 | $14,251,569 |
| 2018-07-11 | $0.4447 | $0.4642 | $0.4403 | $0.4548 | $26,955.30 | $14,566,321 |
| 2018-07-12 | $0.4548 | $0.5410 | $0.4352 | $0.4527 | $112,428 | $14,497,849 |
| 2018-07-13 | $0.4534 | $0.4765 | $0.4468 | $0.4765 | $22,945.30 | $15,260,068 |
| 2018-07-14 | $0.4752 | $0.4851 | $0.4505 | $0.4713 | $34,303.60 | $15,093,821 |
| 2018-07-15 | $0.4711 | $0.4720 | $0.4451 | $0.4518 | $22,493.40 | $14,470,819 |
| 2018-07-16 | $0.4523 | $0.4929 | $0.4386 | $0.4593 | $56,117.30 | $14,709,989 |
| 2018-07-17 | $0.4584 | $0.5160 | $0.4446 | $0.4853 | $71,163.90 | $15,543,754 |
| 2018-07-18 | $0.4828 | $0.5226 | $0.4750 | $0.4877 | $71,956.30 | $15,619,816 |
| 2018-07-19 | $0.4875 | $0.4875 | $0.4507 | $0.4589 | $29,033.10 | $14,696,859 |
| 2018-07-20 | $0.4592 | $0.4600 | $0.4081 | $0.4274 | $43,672.00 | $13,689,385 |
| 2018-07-21 | $0.4301 | $0.4397 | $0.4010 | $0.4153 | $25,392.40 | $13,300,974 |
| 2018-07-22 | $0.4153 | $0.4440 | $0.3867 | $0.4044 | $46,605.90 | $12,951,794 |
| 2018-07-23 | $0.4040 | $0.4355 | $0.3503 | $0.3702 | $144,376 | $11,856,697 |
| 2018-07-24 | $0.3706 | $0.3708 | $0.3052 | $0.3579 | $207,348 | $11,462,681 |
| 2018-07-25 | $0.3555 | $0.3691 | $0.3173 | $0.3462 | $97,467.20 | $11,087,241 |
| 2018-07-26 | $0.3452 | $0.3494 | $0.2984 | $0.3251 | $54,319.90 | $10,413,029 |
| 2018-07-27 | $0.3250 | $0.3580 | $0.3170 | $0.3265 | $47,220.90 | $10,457,001 |
| 2018-07-28 | $0.3270 | $0.3320 | $0.3083 | $0.3113 | $61,569.30 | $9,968,508 |
| 2018-07-29 | $0.3124 | $0.3167 | $0.2679 | $0.2910 | $90,621.80 | $9,319,469 |
| 2018-07-30 | $0.2916 | $0.3496 | $0.2851 | $0.3129 | $47,450.30 | $10,020,358 |
| 2018-07-31 | $0.3139 | $0.3236 | $0.2800 | $0.3220 | $31,090.70 | $10,313,140 |