Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.04760 | $0.05999 | $0.04625 | $0.05131 | $191,861 | $1,643,107 |
| 2019-07-02 | $0.05137 | $0.05391 | $0.04688 | $0.05312 | $155,043 | $1,701,099 |
| 2019-07-03 | $0.05299 | $0.05945 | $0.04953 | $0.05436 | $120,271 | $1,740,939 |
| 2019-07-04 | $0.05436 | $0.05458 | $0.04923 | $0.04937 | $48,614.46 | $1,581,225 |
| 2019-07-05 | $0.04937 | $0.05840 | $0.04640 | $0.05015 | $159,055 | $1,606,127 |
| 2019-07-06 | $0.05018 | $0.05756 | $0.04786 | $0.04840 | $120,614 | $1,549,908 |
| 2019-07-07 | $0.04857 | $0.05854 | $0.04799 | $0.05439 | $225,195 | $1,741,923 |
| 2019-07-08 | $0.05452 | $0.05512 | $0.05219 | $0.05402 | $96,760.06 | $1,730,134 |
| 2019-07-09 | $0.05372 | $0.05608 | $0.04473 | $0.04727 | $137,919 | $1,513,791 |
| 2019-07-10 | $0.04707 | $0.04868 | $0.04026 | $0.04140 | $120,005 | $1,325,992 |
| 2019-07-11 | $0.04141 | $0.04600 | $0.04025 | $0.04118 | $165,077 | $1,318,803 |
| 2019-07-12 | $0.04125 | $0.04884 | $0.04121 | $0.04819 | $212,645 | $1,543,235 |
| 2019-07-13 | $0.04818 | $0.04832 | $0.03954 | $0.04161 | $146,914 | $1,332,719 |
| 2019-07-14 | $0.04163 | $0.04427 | $0.03929 | $0.04167 | $141,152 | $1,334,466 |
| 2019-07-15 | $0.04162 | $0.04174 | $0.03835 | $0.03945 | $50,308.33 | $1,263,368 |
| 2019-07-16 | $0.03941 | $0.04320 | $0.03377 | $0.03466 | $52,262.96 | $1,110,112 |
| 2019-07-17 | $0.03458 | $0.03879 | $0.03201 | $0.03692 | $78,757.20 | $1,182,290 |
| 2019-07-18 | $0.03684 | $0.03995 | $0.03452 | $0.03948 | $54,901.82 | $1,264,356 |
| 2019-07-19 | $0.03948 | $0.04269 | $0.03796 | $0.04235 | $67,587.30 | $1,356,429 |
| 2019-07-20 | $0.04242 | $0.04453 | $0.04105 | $0.04348 | $54,910.37 | $1,392,548 |
| 2019-07-21 | $0.04348 | $0.04475 | $0.04077 | $0.04223 | $78,703.73 | $1,352,425 |
| 2019-07-22 | $0.04250 | $0.04431 | $0.04001 | $0.04127 | $82,810.18 | $1,321,715 |
| 2019-07-23 | $0.04127 | $0.04136 | $0.03832 | $0.03905 | $50,596.15 | $1,250,509 |
| 2019-07-24 | $0.03905 | $0.04052 | $0.03694 | $0.03800 | $44,216.38 | $1,216,885 |
| 2019-07-25 | $0.03795 | $0.04213 | $0.03624 | $0.03864 | $62,545.22 | $1,237,339 |
| 2019-07-26 | $0.03864 | $0.03929 | $0.03608 | $0.03657 | $37,776.47 | $1,171,173 |
| 2019-07-27 | $0.03657 | $0.03834 | $0.03403 | $0.03434 | $35,980.29 | $1,099,696 |
| 2019-07-28 | $0.03423 | $0.03692 | $0.03387 | $0.03663 | $52,851.41 | $1,173,059 |
| 2019-07-29 | $0.03663 | $0.03743 | $0.03480 | $0.03630 | $36,537.21 | $1,162,587 |
| 2019-07-30 | $0.03630 | $0.03742 | $0.03492 | $0.03714 | $46,489.24 | $1,189,412 |
| 2019-07-31 | $0.03725 | $0.03842 | $0.03680 | $0.03746 | $25,286.00 | $1,199,671 |