Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.09948 | $0.1095 | $0.09747 | $0.1047 | $28,787.44 | $3,352,672 |
| 2018-12-02 | $0.1048 | $0.1065 | $0.09663 | $0.09824 | $36,423.95 | $3,146,376 |
| 2018-12-03 | $0.09782 | $0.1001 | $0.08991 | $0.09053 | $35,119.81 | $2,899,435 |
| 2018-12-04 | $0.09032 | $0.09190 | $0.08536 | $0.08665 | $41,839.35 | $2,775,033 |
| 2018-12-05 | $0.08708 | $0.08714 | $0.07866 | $0.07866 | $39,706.71 | $2,519,142 |
| 2018-12-06 | $0.07863 | $0.08001 | $0.06934 | $0.07175 | $46,299.93 | $2,297,756 |
| 2018-12-07 | $0.07188 | $0.07715 | $0.06178 | $0.06712 | $52,001.51 | $2,149,616 |
| 2018-12-08 | $0.06841 | $0.07794 | $0.06704 | $0.07000 | $35,710.25 | $2,241,693 |
| 2018-12-09 | $0.07032 | $0.07676 | $0.06693 | $0.06715 | $48,326.61 | $2,150,427 |
| 2018-12-10 | $0.06694 | $0.06842 | $0.05969 | $0.06189 | $50,358.95 | $1,982,000 |
| 2018-12-11 | $0.06174 | $0.06248 | $0.05636 | $0.05925 | $41,092.23 | $1,897,590 |
| 2018-12-12 | $0.05894 | $0.06046 | $0.05592 | $0.05835 | $41,734.63 | $1,868,654 |
| 2018-12-13 | $0.05826 | $0.06586 | $0.05534 | $0.05599 | $61,107.79 | $1,793,110 |
| 2018-12-14 | $0.05607 | $0.06057 | $0.05505 | $0.05739 | $39,672.78 | $1,837,903 |
| 2018-12-15 | $0.05712 | $0.06231 | $0.05646 | $0.06107 | $42,780.69 | $1,955,799 |
| 2018-12-16 | $0.06121 | $0.06335 | $0.05977 | $0.06026 | $26,439.58 | $1,929,909 |
| 2018-12-17 | $0.06041 | $0.06415 | $0.05660 | $0.06365 | $38,222.75 | $2,038,597 |
| 2018-12-18 | $0.06378 | $0.07019 | $0.06015 | $0.07019 | $40,310.85 | $2,248,004 |
| 2018-12-19 | $0.07037 | $0.07037 | $0.06268 | $0.06273 | $50,228.39 | $2,008,839 |
| 2018-12-20 | $0.06252 | $0.07110 | $0.06215 | $0.07028 | $33,337.82 | $2,250,769 |
| 2018-12-21 | $0.06978 | $0.06978 | $0.06081 | $0.06263 | $37,651.66 | $2,005,838 |
| 2018-12-22 | $0.06279 | $0.06504 | $0.05903 | $0.06387 | $35,977.03 | $2,045,637 |
| 2018-12-23 | $0.06415 | $0.06729 | $0.05945 | $0.06107 | $30,233.17 | $1,955,814 |
| 2018-12-24 | $0.06095 | $0.07093 | $0.05645 | $0.06097 | $40,902.07 | $1,952,563 |
| 2018-12-25 | $0.06095 | $0.06095 | $0.05463 | $0.05656 | $33,134.20 | $1,811,259 |
| 2018-12-26 | $0.05669 | $0.05837 | $0.05544 | $0.05687 | $41,410.08 | $1,821,398 |
| 2018-12-27 | $0.05696 | $0.06215 | $0.05202 | $0.05256 | $41,006.69 | $1,683,446 |
| 2018-12-28 | $0.05227 | $0.06308 | $0.05227 | $0.06079 | $40,600.07 | $1,946,725 |
| 2018-12-29 | $0.06093 | $0.06176 | $0.05602 | $0.05602 | $38,963.50 | $1,794,241 |
| 2018-12-30 | $0.05604 | $0.05785 | $0.05514 | $0.05600 | $33,763.68 | $1,793,438 |
| 2018-12-31 | $0.05600 | $0.05887 | $0.05374 | $0.05709 | $41,586.07 | $1,828,305 |