Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.05088 | $0.05092 | $0.04730 | $0.04785 | $38,699.41 | $1,532,296 |
| 2019-02-02 | $0.04776 | $0.04872 | $0.04642 | $0.04735 | $28,691.71 | $1,516,322 |
| 2019-02-03 | $0.04753 | $0.04900 | $0.04557 | $0.04594 | $33,325.13 | $1,471,203 |
| 2019-02-04 | $0.04617 | $0.04685 | $0.04339 | $0.04531 | $36,360.43 | $1,451,219 |
| 2019-02-05 | $0.04524 | $0.04758 | $0.04218 | $0.04326 | $32,132.01 | $1,385,465 |
| 2019-02-06 | $0.04338 | $0.04424 | $0.04203 | $0.04261 | $30,277.87 | $1,364,688 |
| 2019-02-07 | $0.04234 | $0.04305 | $0.04132 | $0.04199 | $28,704.51 | $1,344,843 |
| 2019-02-08 | $0.04195 | $0.04563 | $0.04058 | $0.04507 | $35,101.42 | $1,443,541 |
| 2019-02-09 | $0.04557 | $0.04839 | $0.04498 | $0.04671 | $28,102.33 | $1,495,946 |
| 2019-02-10 | $0.04700 | $0.04810 | $0.04435 | $0.04606 | $28,737.10 | $1,475,221 |
| 2019-02-11 | $0.04586 | $0.04586 | $0.04212 | $0.04414 | $34,192.15 | $1,413,625 |
| 2019-02-12 | $0.04419 | $0.04796 | $0.04279 | $0.04764 | $32,984.85 | $1,525,826 |
| 2019-02-13 | $0.04761 | $0.04871 | $0.04489 | $0.04563 | $37,352.59 | $1,461,276 |
| 2019-02-14 | $0.04562 | $0.04723 | $0.04416 | $0.04426 | $33,455.03 | $1,417,589 |
| 2019-02-15 | $0.04398 | $0.04737 | $0.04366 | $0.04612 | $30,527.26 | $1,477,043 |
| 2019-02-16 | $0.04611 | $0.04786 | $0.04597 | $0.04715 | $30,925.81 | $1,510,101 |
| 2019-02-17 | $0.04688 | $0.04736 | $0.04211 | $0.04690 | $32,994.61 | $1,501,913 |
| 2019-02-18 | $0.04682 | $0.05064 | $0.04679 | $0.05031 | $35,352.21 | $1,611,088 |
| 2019-02-19 | $0.05031 | $0.05031 | $0.05031 | $0.05031 | $0 | $1,611,356 |
| 2019-02-20 | $0.05031 | $0.05031 | $0.05031 | $0.05031 | $0 | $1,611,356 |
| 2019-02-21 | $0.05031 | $0.09059 | $0.05031 | $0.06990 | $156,339 | $2,238,726 |
| 2019-02-22 | $0.07025 | $0.08376 | $0.06595 | $0.06610 | $147,667 | $2,116,992 |
| 2019-02-23 | $0.06594 | $0.06654 | $0.06126 | $0.06620 | $78,052.55 | $2,119,978 |
| 2019-02-24 | $0.06579 | $0.06912 | $0.05928 | $0.06157 | $67,629.62 | $1,971,863 |
| 2019-02-25 | $0.06138 | $0.06750 | $0.06138 | $0.06556 | $87,580.50 | $2,099,482 |
| 2019-02-26 | $0.06499 | $0.06756 | $0.06270 | $0.06481 | $46,259.33 | $2,075,579 |
| 2019-02-27 | $0.06476 | $0.06494 | $0.06106 | $0.06300 | $29,818.40 | $2,017,485 |
| 2019-02-28 | $0.06305 | $0.06529 | $0.06180 | $0.06227 | $23,799.63 | $1,994,366 |