Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.3167 | $0.3215 | $0.2874 | $0.2972 | $37,480.80 | $9,518,863 |
| 2018-08-02 | $0.2974 | $0.3078 | $0.2681 | $0.2794 | $44,275.00 | $8,947,391 |
| 2018-08-03 | $0.2794 | $0.2804 | $0.2605 | $0.2733 | $37,046.40 | $8,752,129 |
| 2018-08-04 | $0.2705 | $0.2850 | $0.2572 | $0.2618 | $18,866.90 | $8,383,221 |
| 2018-08-05 | $0.2618 | $0.2636 | $0.2364 | $0.2502 | $16,416.40 | $8,013,609 |
| 2018-08-06 | $0.2505 | $0.2825 | $0.2475 | $0.2649 | $29,260.30 | $8,484,936 |
| 2018-08-07 | $0.2648 | $0.3112 | $0.2643 | $0.2800 | $26,070.50 | $8,966,063 |
| 2018-08-08 | $0.2801 | $0.2801 | $0.2265 | $0.2393 | $28,138.30 | $7,664,686 |
| 2018-08-09 | $0.2398 | $0.2782 | $0.2233 | $0.2480 | $23,333.90 | $7,941,903 |
| 2018-08-10 | $0.2477 | $0.2693 | $0.2347 | $0.2386 | $6,389.54 | $7,641,147 |
| 2018-08-11 | $0.2385 | $0.2572 | $0.2258 | $0.2307 | $21,266.90 | $7,389,102 |
| 2018-08-12 | $0.2300 | $0.2527 | $0.2279 | $0.2350 | $21,219.50 | $7,526,046 |
| 2018-08-13 | $0.2349 | $0.2377 | $0.2012 | $0.2012 | $26,370.40 | $6,443,919 |
| 2018-08-14 | $0.2011 | $0.2249 | $0.1624 | $0.1982 | $62,298.00 | $6,345,952 |
| 2018-08-15 | $0.1994 | $0.2427 | $0.1946 | $0.2113 | $47,888.70 | $6,766,965 |
| 2018-08-16 | $0.2112 | $0.2246 | $0.2003 | $0.2246 | $13,932.90 | $7,193,872 |
| 2018-08-17 | $0.2251 | $0.2387 | $0.2138 | $0.2344 | $13,663.00 | $7,507,246 |
| 2018-08-18 | $0.2350 | $0.2422 | $0.2062 | $0.2214 | $26,453.50 | $7,091,837 |
| 2018-08-19 | $0.2215 | $0.2264 | $0.2012 | $0.2264 | $7,959.18 | $7,250,174 |
| 2018-08-20 | $0.2261 | $0.2388 | $0.2068 | $0.2068 | $23,983.20 | $6,621,727 |
| 2018-08-21 | $0.2122 | $0.2219 | $0.2047 | $0.2054 | $12,120.60 | $6,579,229 |
| 2018-08-22 | $0.2055 | $0.2212 | $0.1632 | $0.1917 | $94,353.20 | $6,138,807 |
| 2018-08-23 | $0.1920 | $0.1930 | $0.1720 | $0.1894 | $43,195.60 | $6,066,717 |
| 2018-08-24 | $0.1896 | $0.2000 | $0.1789 | $0.1941 | $11,707.60 | $6,216,631 |
| 2018-08-25 | $0.1938 | $0.2012 | $0.1746 | $0.1824 | $23,102.20 | $5,841,158 |
| 2018-08-26 | $0.1827 | $0.1973 | $0.1739 | $0.1897 | $27,233.60 | $6,075,940 |
| 2018-08-27 | $0.1887 | $0.1923 | $0.1754 | $0.1826 | $34,627.00 | $5,847,819 |
| 2018-08-28 | $0.1825 | $0.1925 | $0.1743 | $0.1813 | $66,363.70 | $5,807,498 |
| 2018-08-29 | $0.1827 | $0.1912 | $0.1761 | $0.1812 | $26,575.60 | $5,803,239 |
| 2018-08-30 | $0.1841 | $0.1850 | $0.1639 | $0.1758 | $18,820.50 | $5,629,178 |
| 2018-08-31 | $0.1758 | $0.1832 | $0.1708 | $0.1779 | $13,772.60 | $5,697,009 |