Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.05703 | $0.05734 | $0.05468 | $0.05675 | $31,809.01 | $1,817,392 |
| 2019-01-02 | $0.05680 | $0.06304 | $0.05646 | $0.05916 | $44,910.80 | $1,894,776 |
| 2019-01-03 | $0.05874 | $0.06458 | $0.05707 | $0.06163 | $40,080.88 | $1,973,743 |
| 2019-01-04 | $0.06174 | $0.06411 | $0.06039 | $0.06275 | $39,131.81 | $2,009,529 |
| 2019-01-05 | $0.06251 | $0.09094 | $0.06251 | $0.07613 | $76,986.68 | $2,438,043 |
| 2019-01-06 | $0.07645 | $0.07963 | $0.07252 | $0.07517 | $60,993.68 | $2,407,488 |
| 2019-01-07 | $0.07523 | $0.07586 | $0.06349 | $0.06688 | $51,338.38 | $2,141,931 |
| 2019-01-08 | $0.06675 | $0.06869 | $0.06266 | $0.06330 | $36,907.77 | $2,027,158 |
| 2019-01-09 | $0.06284 | $0.06539 | $0.06135 | $0.06305 | $46,282.32 | $2,019,215 |
| 2019-01-10 | $0.06309 | $0.07012 | $0.05606 | $0.05752 | $40,274.80 | $1,842,124 |
| 2019-01-11 | $0.05742 | $0.06025 | $0.05637 | $0.05859 | $41,616.81 | $1,876,268 |
| 2019-01-12 | $0.05849 | $0.05913 | $0.05713 | $0.05746 | $26,835.84 | $1,840,276 |
| 2019-01-13 | $0.05720 | $0.05946 | $0.05455 | $0.05632 | $32,495.58 | $1,803,764 |
| 2019-01-14 | $0.05744 | $0.06109 | $0.05652 | $0.05840 | $40,650.39 | $1,870,290 |
| 2019-01-15 | $0.05812 | $0.06025 | $0.05706 | $0.05841 | $39,237.43 | $1,870,656 |
| 2019-01-16 | $0.05850 | $0.05850 | $0.05447 | $0.05520 | $41,002.98 | $1,767,767 |
| 2019-01-17 | $0.05523 | $0.05881 | $0.05399 | $0.05781 | $36,603.33 | $1,851,560 |
| 2019-01-18 | $0.05786 | $0.05798 | $0.05436 | $0.05561 | $23,336.56 | $1,781,075 |
| 2019-01-19 | $0.05600 | $0.05980 | $0.05577 | $0.05971 | $28,518.32 | $1,912,352 |
| 2019-01-20 | $0.05959 | $0.06084 | $0.05426 | $0.05533 | $26,141.96 | $1,772,025 |
| 2019-01-21 | $0.05538 | $0.06066 | $0.05224 | $0.05315 | $35,230.60 | $1,702,317 |
| 2019-01-22 | $0.05292 | $0.05534 | $0.05120 | $0.05221 | $30,233.06 | $1,672,141 |
| 2019-01-23 | $0.05219 | $0.05790 | $0.05213 | $0.05366 | $59,075.55 | $1,718,355 |
| 2019-01-24 | $0.05328 | $0.05917 | $0.05153 | $0.05652 | $56,197.74 | $1,810,048 |
| 2019-01-25 | $0.05687 | $0.06948 | $0.05258 | $0.05501 | $56,033.78 | $1,761,608 |
| 2019-01-26 | $0.05482 | $0.05701 | $0.05166 | $0.05370 | $31,881.37 | $1,719,708 |
| 2019-01-27 | $0.05374 | $0.05507 | $0.05323 | $0.05367 | $25,809.04 | $1,718,768 |
| 2019-01-28 | $0.05367 | $0.06039 | $0.05031 | $0.05295 | $38,299.49 | $1,695,772 |
| 2019-01-29 | $0.05303 | $0.05529 | $0.05116 | $0.05189 | $26,359.50 | $1,661,770 |
| 2019-01-30 | $0.05188 | $0.05249 | $0.04955 | $0.05124 | $43,773.14 | $1,640,951 |
| 2019-01-31 | $0.05142 | $0.05226 | $0.04997 | $0.05059 | $28,625.33 | $1,620,053 |