Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1777 | $0.1860 | $0.1682 | $0.1834 | $10,613.50 | $5,873,408 |
| 2018-09-02 | $0.1951 | $0.2070 | $0.1704 | $0.1743 | $24,899.90 | $5,581,459 |
| 2018-09-03 | $0.1743 | $0.1806 | $0.1663 | $0.1671 | $12,478.90 | $5,352,793 |
| 2018-09-04 | $0.1718 | $0.1762 | $0.1588 | $0.1607 | $28,961.30 | $5,145,457 |
| 2018-09-05 | $0.1607 | $0.1704 | $0.1438 | $0.1455 | $22,219.40 | $4,661,288 |
| 2018-09-06 | $0.1458 | $0.1538 | $0.1306 | $0.1343 | $27,211.70 | $4,301,220 |
| 2018-09-07 | $0.1342 | $0.1423 | $0.1280 | $0.1359 | $17,106.40 | $4,352,846 |
| 2018-09-08 | $0.1360 | $0.1454 | $0.1275 | $0.1300 | $11,267.10 | $4,163,348 |
| 2018-09-09 | $0.1298 | $0.1451 | $0.1278 | $0.1318 | $20,973.10 | $4,222,276 |
| 2018-09-10 | $0.1318 | $0.1377 | $0.1304 | $0.1336 | $6,615.17 | $4,278,065 |
| 2018-09-11 | $0.1338 | $0.1360 | $0.1282 | $0.1282 | $16,880.20 | $4,105,092 |
| 2018-09-12 | $0.1303 | $0.1325 | $0.1269 | $0.1324 | $11,528.00 | $4,239,858 |
| 2018-09-13 | $0.1325 | $0.1423 | $0.1287 | $0.1419 | $10,740.10 | $4,543,560 |
| 2018-09-14 | $0.1417 | $0.1421 | $0.1266 | $0.1307 | $25,460.40 | $4,185,157 |
| 2018-09-15 | $0.1338 | $0.1549 | $0.1300 | $0.1439 | $11,386.80 | $4,607,484 |
| 2018-09-16 | $0.1443 | $0.1524 | $0.1310 | $0.1377 | $13,284.30 | $4,408,539 |
| 2018-09-17 | $0.1379 | $0.1418 | $0.1248 | $0.1341 | $13,570.10 | $4,295,167 |
| 2018-09-18 | $0.1310 | $0.1367 | $0.1220 | $0.1346 | $6,347.68 | $4,311,788 |
| 2018-09-19 | $0.1347 | $0.1347 | $0.1179 | $0.1264 | $22,868.00 | $4,047,542 |
| 2018-09-20 | $0.1264 | $0.1333 | $0.1221 | $0.1266 | $12,270.30 | $4,055,804 |
| 2018-09-21 | $0.1291 | $0.1390 | $0.1264 | $0.1390 | $20,577.40 | $4,452,799 |
| 2018-09-22 | $0.1396 | $0.1467 | $0.1293 | $0.1361 | $14,016.80 | $4,360,276 |
| 2018-09-23 | $0.1362 | $0.1375 | $0.1268 | $0.1312 | $21,410.60 | $4,201,170 |
| 2018-09-24 | $0.1301 | $0.1331 | $0.1220 | $0.1281 | $17,760.20 | $4,102,626 |
| 2018-09-25 | $0.1281 | $0.1281 | $0.1214 | $0.1235 | $8,634.25 | $3,956,268 |
| 2018-09-26 | $0.1234 | $0.1339 | $0.1195 | $0.1219 | $21,017.10 | $3,903,393 |
| 2018-09-27 | $0.1218 | $0.1256 | $0.1135 | $0.1226 | $20,794.10 | $3,926,195 |
| 2018-09-28 | $0.1231 | $0.1272 | $0.1167 | $0.1188 | $20,598.10 | $3,803,311 |
| 2018-09-29 | $0.1187 | $0.1224 | $0.1139 | $0.1190 | $9,058.72 | $3,812,599 |
| 2018-09-30 | $0.1190 | $0.1230 | $0.1178 | $0.1194 | $14,523.90 | $3,822,623 |