Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1190 | $0.1495 | $0.1168 | $0.1195 | $25,312.60 | $3,828,260 |
| 2018-10-02 | $0.1198 | $0.1291 | $0.1178 | $0.1181 | $31,636.80 | $3,780,733 |
| 2018-10-03 | $0.1184 | $0.1225 | $0.1110 | $0.1184 | $24,842.60 | $3,793,351 |
| 2018-10-04 | $0.1186 | $0.1233 | $0.1141 | $0.1174 | $16,613.70 | $3,758,667 |
| 2018-10-05 | $0.1180 | $0.1223 | $0.1153 | $0.1200 | $17,388.70 | $3,843,664 |
| 2018-10-06 | $0.1201 | $0.1221 | $0.1155 | $0.1168 | $13,897.00 | $3,741,790 |
| 2018-10-07 | $0.1171 | $0.1190 | $0.1083 | $0.1115 | $31,186.70 | $3,571,411 |
| 2018-10-08 | $0.1122 | $0.1204 | $0.1116 | $0.1195 | $19,541.40 | $3,826,146 |
| 2018-10-09 | $0.1198 | $0.1443 | $0.1195 | $0.1282 | $106,774 | $4,106,758 |
| 2018-10-10 | $0.1276 | $0.1291 | $0.1246 | $0.1288 | $21,241.90 | $4,123,668 |
| 2018-10-11 | $0.1284 | $0.1287 | $0.1170 | $0.1170 | $15,090.60 | $3,748,355 |
| 2018-10-12 | $0.1169 | $0.1217 | $0.1147 | $0.1177 | $23,727.40 | $3,768,371 |
| 2018-10-13 | $0.1177 | $0.1229 | $0.1135 | $0.1156 | $22,083.90 | $3,703,486 |
| 2018-10-14 | $0.1157 | $0.1204 | $0.1129 | $0.1170 | $15,786.60 | $3,745,633 |
| 2018-10-15 | $0.1176 | $0.1310 | $0.1163 | $0.1222 | $20,834.90 | $3,913,641 |
| 2018-10-16 | $0.1221 | $0.1227 | $0.1177 | $0.1187 | $33,650.60 | $3,800,845 |
| 2018-10-17 | $0.1192 | $0.1192 | $0.1118 | $0.1154 | $25,059.50 | $3,694,936 |
| 2018-10-18 | $0.1155 | $0.1162 | $0.1099 | $0.1117 | $19,308.70 | $3,578,553 |
| 2018-10-19 | $0.1117 | $0.1154 | $0.1114 | $0.1144 | $14,382.60 | $3,662,942 |
| 2018-10-20 | $0.1143 | $0.1168 | $0.1095 | $0.1168 | $13,388.50 | $3,739,644 |
| 2018-10-21 | $0.1149 | $0.1208 | $0.1134 | $0.1158 | $21,201.80 | $3,708,226 |
| 2018-10-22 | $0.1142 | $0.1168 | $0.1118 | $0.1137 | $20,615.30 | $3,642,573 |
| 2018-10-23 | $0.1138 | $0.1146 | $0.09702 | $0.1073 | $38,756.10 | $3,435,589 |
| 2018-10-24 | $0.1069 | $0.1151 | $0.1029 | $0.1126 | $28,061.60 | $3,605,551 |
| 2018-10-25 | $0.1125 | $0.1155 | $0.1062 | $0.1116 | $22,873.80 | $3,572,852 |
| 2018-10-26 | $0.1114 | $0.1118 | $0.09824 | $0.1082 | $34,533.40 | $3,466,462 |
| 2018-10-27 | $0.1069 | $0.1104 | $0.1017 | $0.1073 | $19,109.40 | $3,436,358 |
| 2018-10-28 | $0.1077 | $0.1099 | $0.1037 | $0.1059 | $14,076.60 | $3,392,354 |
| 2018-10-29 | $0.1058 | $0.1141 | $0.1006 | $0.1031 | $48,378.90 | $3,301,944 |
| 2018-10-30 | $0.1030 | $0.1141 | $0.1019 | $0.1076 | $20,188.30 | $3,446,638 |
| 2018-10-31 | $0.1079 | $0.1177 | $0.1071 | $0.1133 | $34,085.10 | $3,628,450 |