Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.03748 | $0.03824 | $0.03649 | $0.03659 | $30,407.21 | $1,171,749 |
| 2019-08-02 | $0.03659 | $0.03780 | $0.03542 | $0.03548 | $24,732.20 | $1,136,363 |
| 2019-08-03 | $0.03548 | $0.03719 | $0.03512 | $0.03668 | $47,351.13 | $1,174,770 |
| 2019-08-04 | $0.03668 | $0.03695 | $0.03520 | $0.03551 | $48,671.58 | $1,137,099 |
| 2019-08-05 | $0.03570 | $0.03742 | $0.03459 | $0.03490 | $105,364 | $1,117,772 |
| 2019-08-06 | $0.03493 | $0.03872 | $0.03414 | $0.03459 | $85,855.97 | $1,107,714 |
| 2019-08-07 | $0.03448 | $0.03628 | $0.03418 | $0.03452 | $65,880.82 | $1,105,439 |
| 2019-08-08 | $0.03452 | $0.03503 | $0.03307 | $0.03495 | $85,351.63 | $1,119,461 |
| 2019-08-09 | $0.03502 | $0.03515 | $0.03296 | $0.03328 | $78,602.94 | $1,065,984 |
| 2019-08-10 | $0.03328 | $0.03411 | $0.03098 | $0.03105 | $61,721.21 | $994,520 |
| 2019-08-11 | $0.03106 | $0.03392 | $0.03097 | $0.03368 | $65,278.89 | $1,078,531 |
| 2019-08-12 | $0.03351 | $0.03469 | $0.03200 | $0.03429 | $74,924.42 | $1,098,130 |
| 2019-08-13 | $0.03428 | $0.03431 | $0.03190 | $0.03219 | $62,341.46 | $1,030,780 |
| 2019-08-14 | $0.03225 | $0.03336 | $0.03129 | $0.03163 | $59,050.57 | $1,012,898 |
| 2019-08-15 | $0.03163 | $0.03181 | $0.02798 | $0.03062 | $56,541.73 | $980,484 |
| 2019-08-16 | $0.03059 | $0.03060 | $0.02719 | $0.02815 | $57,548.45 | $901,646 |
| 2019-08-17 | $0.02814 | $0.02918 | $0.02789 | $0.02839 | $60,226.70 | $909,229 |
| 2019-08-18 | $0.02833 | $0.03005 | $0.02551 | $0.02551 | $122,023 | $816,884 |
| 2019-08-19 | $0.02540 | $0.02574 | $0.01405 | $0.01489 | $1,752,327 | $476,749 |
| 2019-08-20 | $0.01489 | $0.01539 | $0.01108 | $0.01160 | $595,976 | $371,386 |
| 2019-08-21 | $0.01160 | $0.01182 | $0.009933 | $0.01033 | $213,811 | $330,975 |
| 2019-08-22 | $0.01033 | $0.01057 | $0.008267 | $0.009531 | $102,217 | $305,243 |
| 2019-08-23 | $0.009531 | $0.01029 | $0.008210 | $0.009678 | $137,003 | $309,936 |
| 2019-08-24 | $0.009676 | $0.009757 | $0.008905 | $0.009276 | $38,192.24 | $297,058 |
| 2019-08-25 | $0.009276 | $0.009543 | $0.008475 | $0.008503 | $27,538.36 | $272,312 |
| 2019-08-26 | $0.008515 | $0.008847 | $0.007769 | $0.007985 | $47,573.67 | $255,729 |
| 2019-08-27 | $0.007987 | $0.008287 | $0.007209 | $0.007255 | $24,253.04 | $232,363 |
| 2019-08-28 | $0.007257 | $0.007728 | $0.006417 | $0.006628 | $27,831.27 | $212,260 |
| 2019-08-29 | $0.006628 | $0.006965 | $0.004560 | $0.006650 | $85,370.34 | $212,982 |
| 2019-08-30 | $0.006650 | $0.006828 | $0.005399 | $0.006035 | $21,283.29 | $193,283 |
| 2019-08-31 | $0.006038 | $0.006069 | $0.004808 | $0.005098 | $45,042.92 | $163,260 |