Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.07771 | $0.07956 | $0.07616 | $0.07750 | $246,917 | $2,481,987 |
| 2019-05-02 | $0.07733 | $0.07916 | $0.07631 | $0.07874 | $467,380 | $2,521,735 |
| 2019-05-03 | $0.07874 | $0.08466 | $0.07759 | $0.07765 | $692,449 | $2,486,930 |
| 2019-05-04 | $0.07765 | $0.07915 | $0.07318 | $0.07581 | $344,685 | $2,427,907 |
| 2019-05-05 | $0.07581 | $0.07608 | $0.07333 | $0.07486 | $278,833 | $2,397,484 |
| 2019-05-06 | $0.07485 | $0.07532 | $0.06930 | $0.07073 | $427,907 | $2,265,166 |
| 2019-05-07 | $0.07068 | $0.07302 | $0.06543 | $0.06546 | $285,145 | $2,096,467 |
| 2019-05-08 | $0.06540 | $0.07009 | $0.06422 | $0.06922 | $379,608 | $2,216,997 |
| 2019-05-09 | $0.06930 | $0.06967 | $0.06183 | $0.06624 | $467,107 | $2,121,457 |
| 2019-05-10 | $0.06590 | $0.06614 | $0.06031 | $0.06198 | $528,829 | $1,984,983 |
| 2019-05-11 | $0.06199 | $0.06433 | $0.05653 | $0.06202 | $412,278 | $1,986,375 |
| 2019-05-12 | $0.06205 | $0.07007 | $0.05662 | $0.06011 | $164,483 | $1,925,004 |
| 2019-05-13 | $0.06011 | $0.06832 | $0.05736 | $0.06130 | $111,756 | $1,963,103 |
| 2019-05-14 | $0.06133 | $0.06511 | $0.05377 | $0.05763 | $151,887 | $1,845,775 |
| 2019-05-15 | $0.05761 | $0.07310 | $0.05584 | $0.07256 | $118,305 | $2,323,916 |
| 2019-05-16 | $0.07249 | $0.07443 | $0.06488 | $0.06621 | $59,292.84 | $2,120,443 |
| 2019-05-17 | $0.06620 | $0.08824 | $0.05799 | $0.06428 | $371,345 | $2,058,739 |
| 2019-05-18 | $0.06428 | $0.07211 | $0.06428 | $0.06804 | $41,564.24 | $2,179,031 |
| 2019-05-19 | $0.06806 | $0.07725 | $0.06799 | $0.07586 | $84,096.99 | $2,429,486 |
| 2019-05-20 | $0.07587 | $0.1168 | $0.06533 | $0.07096 | $75,406.16 | $2,272,522 |
| 2019-05-21 | $0.07092 | $0.07341 | $0.06699 | $0.06822 | $59,449.68 | $2,184,847 |
| 2019-05-22 | $0.06820 | $0.06928 | $0.06611 | $0.06680 | $36,277.48 | $2,139,313 |
| 2019-05-23 | $0.06673 | $0.06887 | $0.06448 | $0.06807 | $37,558.87 | $2,180,108 |
| 2019-05-24 | $0.06808 | $0.06969 | $0.06652 | $0.06787 | $48,742.27 | $2,173,565 |
| 2019-05-25 | $0.06787 | $0.06887 | $0.06608 | $0.06644 | $56,547.09 | $2,127,899 |
| 2019-05-26 | $0.06644 | $0.06832 | $0.06271 | $0.06596 | $65,920.63 | $2,112,407 |
| 2019-05-27 | $0.06580 | $0.06987 | $0.06396 | $0.06756 | $61,479.68 | $2,163,592 |
| 2019-05-28 | $0.06755 | $0.06775 | $0.06318 | $0.06341 | $47,359.54 | $2,030,809 |
| 2019-05-29 | $0.06324 | $0.06341 | $0.05841 | $0.05927 | $97,939.69 | $1,898,252 |
| 2019-05-30 | $0.05927 | $0.06392 | $0.05212 | $0.05257 | $117,597 | $1,683,581 |
| 2019-05-31 | $0.05257 | $0.05956 | $0.05155 | $0.05841 | $82,136.42 | $1,870,732 |