Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1136 | $0.1257 | $0.1086 | $0.1226 | $43,834.00 | $3,926,003 |
| 2018-11-02 | $0.1222 | $0.1454 | $0.1198 | $0.1348 | $86,686.40 | $4,316,560 |
| 2018-11-03 | $0.1347 | $0.1395 | $0.1245 | $0.1309 | $43,385.50 | $4,192,267 |
| 2018-11-04 | $0.1312 | $0.1402 | $0.1231 | $0.1308 | $40,560.30 | $4,190,346 |
| 2018-11-05 | $0.1309 | $0.1508 | $0.1260 | $0.1370 | $48,632.60 | $4,388,459 |
| 2018-11-06 | $0.1333 | $0.1368 | $0.1189 | $0.1313 | $53,334.70 | $4,190,410 |
| 2018-11-07 | $0.1315 | $0.1452 | $0.1304 | $0.1392 | $27,510.60 | $4,456,738 |
| 2018-11-08 | $0.1386 | $0.1591 | $0.1349 | $0.1524 | $47,716.00 | $4,880,666 |
| 2018-11-09 | $0.1539 | $0.1651 | $0.1475 | $0.1516 | $47,010.30 | $4,854,437 |
| 2018-11-10 | $0.1516 | $0.1915 | $0.1505 | $0.1869 | $58,901.50 | $5,986,300 |
| 2018-11-11 | $0.1868 | $0.1919 | $0.1658 | $0.1898 | $71,180.20 | $6,079,463 |
| 2018-11-12 | $0.1898 | $0.2410 | $0.1799 | $0.2096 | $150,232 | $6,711,688 |
| 2018-11-13 | $0.2093 | $0.2296 | $0.1918 | $0.2042 | $90,436.20 | $6,539,837 |
| 2018-11-14 | $0.2045 | $0.2045 | $0.1427 | $0.1701 | $118,777 | $5,447,782 |
| 2018-11-15 | $0.1709 | $0.1857 | $0.1463 | $0.1571 | $86,514.10 | $5,032,501 |
| 2018-11-16 | $0.1563 | $0.1673 | $0.1390 | $0.1410 | $69,330.80 | $4,515,730 |
| 2018-11-17 | $0.1418 | $0.1627 | $0.1407 | $0.1551 | $62,586.90 | $4,967,489 |
| 2018-11-18 | $0.1555 | $0.1576 | $0.1463 | $0.1555 | $56,637.70 | $4,981,292 |
| 2018-11-19 | $0.1513 | $0.1519 | $0.1073 | $0.1265 | $75,550.70 | $4,052,186 |
| 2018-11-20 | $0.1266 | $0.1323 | $0.1020 | $0.1025 | $79,232.90 | $3,282,857 |
| 2018-11-21 | $0.1033 | $0.1257 | $0.09983 | $0.1233 | $53,033.90 | $3,948,165 |
| 2018-11-22 | $0.1213 | $0.1394 | $0.1110 | $0.1110 | $54,093.80 | $3,554,405 |
| 2018-11-23 | $0.1101 | $0.1146 | $0.1043 | $0.1052 | $37,246.80 | $3,370,160 |
| 2018-11-24 | $0.1046 | $0.1074 | $0.08987 | $0.09721 | $43,111.90 | $3,113,353 |
| 2018-11-25 | $0.09673 | $0.1040 | $0.08892 | $0.1027 | $42,636.50 | $3,288,878 |
| 2018-11-26 | $0.1022 | $0.1130 | $0.09025 | $0.09574 | $43,327.80 | $3,066,060 |
| 2018-11-27 | $0.09548 | $0.1017 | $0.09059 | $0.09436 | $41,746.90 | $3,021,916 |
| 2018-11-28 | $0.09462 | $0.1158 | $0.09455 | $0.1073 | $50,372.00 | $3,435,397 |
| 2018-11-29 | $0.1080 | $0.1132 | $0.1046 | $0.1079 | $36,873.95 | $3,455,137 |
| 2018-11-30 | $0.1079 | $0.1087 | $0.09524 | $0.09941 | $35,265.67 | $3,183,751 |