Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.06224 | $0.06523 | $0.06055 | $0.06127 | $34,237.57 | $1,962,204 |
| 2019-03-02 | $0.06123 | $0.06306 | $0.06013 | $0.06275 | $50,006.73 | $2,009,535 |
| 2019-03-03 | $0.06203 | $0.06510 | $0.06139 | $0.06344 | $44,654.84 | $2,031,863 |
| 2019-03-04 | $0.06338 | $0.06406 | $0.06012 | $0.06142 | $56,255.80 | $1,967,162 |
| 2019-03-05 | $0.06154 | $0.06542 | $0.06137 | $0.06392 | $67,504.00 | $2,046,992 |
| 2019-03-06 | $0.06384 | $0.06629 | $0.06299 | $0.06617 | $49,665.57 | $2,119,058 |
| 2019-03-07 | $0.06624 | $0.06714 | $0.06175 | $0.06190 | $68,905.87 | $1,982,411 |
| 2019-03-08 | $0.06187 | $0.08908 | $0.06172 | $0.06869 | $242,725 | $2,199,709 |
| 2019-03-09 | $0.06863 | $0.07179 | $0.06812 | $0.07096 | $82,162.92 | $2,272,561 |
| 2019-03-10 | $0.07176 | $0.07230 | $0.06980 | $0.07209 | $74,941.98 | $2,308,680 |
| 2019-03-11 | $0.07204 | $0.07377 | $0.07088 | $0.07196 | $71,308.57 | $2,304,616 |
| 2019-03-12 | $0.07210 | $0.07410 | $0.06953 | $0.07334 | $70,346.79 | $2,348,750 |
| 2019-03-13 | $0.07344 | $0.07603 | $0.07113 | $0.07156 | $71,132.97 | $2,291,836 |
| 2019-03-14 | $0.07140 | $0.07399 | $0.06609 | $0.07149 | $89,914.48 | $2,289,582 |
| 2019-03-15 | $0.07089 | $0.07261 | $0.06821 | $0.07236 | $68,060.83 | $2,317,483 |
| 2019-03-16 | $0.07239 | $0.07526 | $0.07229 | $0.07500 | $76,186.31 | $2,401,949 |
| 2019-03-17 | $0.07503 | $0.08105 | $0.07334 | $0.07875 | $73,591.23 | $2,521,909 |
| 2019-03-18 | $0.07881 | $0.08035 | $0.07586 | $0.07713 | $75,825.43 | $2,470,155 |
| 2019-03-19 | $0.07732 | $0.08250 | $0.07664 | $0.08071 | $80,792.85 | $2,584,947 |
| 2019-03-20 | $0.08075 | $0.08384 | $0.08020 | $0.08366 | $75,633.05 | $2,679,385 |
| 2019-03-21 | $0.08373 | $0.08386 | $0.07728 | $0.07855 | $78,865.91 | $2,515,509 |
| 2019-03-22 | $0.07841 | $0.07847 | $0.07525 | $0.07644 | $76,881.17 | $2,448,000 |
| 2019-03-23 | $0.07661 | $0.07776 | $0.07564 | $0.07733 | $69,355.07 | $2,476,419 |
| 2019-03-24 | $0.07727 | $0.07950 | $0.07670 | $0.07878 | $83,339.90 | $2,522,996 |
| 2019-03-25 | $0.07897 | $0.08674 | $0.07609 | $0.08573 | $111,681 | $2,745,591 |
| 2019-03-26 | $0.08551 | $0.08632 | $0.08204 | $0.08486 | $82,817.55 | $2,717,583 |
| 2019-03-27 | $0.08490 | $0.09091 | $0.08490 | $0.09077 | $54,599.37 | $2,907,119 |
| 2019-03-28 | $0.09077 | $0.09641 | $0.08596 | $0.09639 | $75,506.72 | $3,086,937 |
| 2019-03-29 | $0.09639 | $0.09844 | $0.09185 | $0.09519 | $49,105.06 | $3,048,629 |
| 2019-03-30 | $0.09504 | $0.09820 | $0.08300 | $0.08774 | $103,696 | $2,810,081 |
| 2019-03-31 | $0.08774 | $0.09493 | $0.08771 | $0.09327 | $87,979.40 | $2,986,979 |