Hat.Exchange HAT
Xếp hạng #?
06:04:51 27/07/2018
Hat.Exchange (HAT)
Không hoạt động
Lịch sử giá Hat.Exchange (HAT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $2.00 | $2.08 | $1.85 | $2.02 | $3,961.71 | $10,695,208 |
| 2018-05-02 | $2.01 | $2.13 | $1.97 | $2.00 | $9,422.25 | $10,582,948 |
| 2018-05-03 | $2.00 | $2.02 | $1.78 | $1.90 | $24,446.10 | $10,080,159 |
| 2018-05-04 | $1.90 | $1.92 | $1.64 | $1.84 | $13,115.60 | $2,780,533 |
| 2018-05-05 | $1.84 | $1.94 | $1.68 | $1.72 | $13,239.70 | $2,601,754 |
| 2018-05-06 | $1.72 | $1.91 | $1.63 | $1.87 | $10,653.80 | $2,834,544 |
| 2018-05-07 | $1.87 | $1.93 | $1.70 | $1.90 | $6,249.09 | $2,885,304 |
| 2018-05-08 | $1.91 | $2.11 | $1.84 | $1.84 | $4,066.79 | $2,790,031 |
| 2018-05-09 | $1.84 | $1.95 | $1.62 | $1.90 | $4,770.37 | $2,884,641 |
| 2018-05-10 | $1.90 | $1.92 | $1.65 | $1.76 | $10,707.70 | $2,657,327 |
| 2018-05-11 | $1.76 | $1.76 | $1.48 | $1.49 | $4,166.65 | $2,245,116 |
| 2018-05-12 | $1.49 | $2.04 | $1.49 | $1.96 | $17,008.10 | $2,946,228 |
| 2018-05-13 | $1.95 | $1.99 | $1.72 | $1.93 | $7,050.06 | $2,905,845 |
| 2018-05-14 | $1.93 | $1.95 | $1.45 | $1.90 | $5,628.08 | $2,853,694 |
| 2018-05-15 | $1.90 | $1.99 | $1.78 | $1.89 | $11,606.40 | $2,833,377 |
| 2018-05-16 | $1.89 | $1.89 | $1.73 | $1.78 | $4,559.33 | $2,674,852 |
| 2018-05-17 | $1.78 | $1.87 | $1.58 | $1.59 | $5,229.72 | $2,377,261 |
| 2018-05-18 | $1.59 | $1.71 | $1.54 | $1.61 | $6,208.63 | $2,403,296 |
| 2018-05-19 | $1.61 | $1.62 | $1.47 | $1.48 | $1,917.42 | $2,206,146 |
| 2018-05-20 | $1.48 | $1.55 | $1.43 | $1.51 | $7,422.13 | $2,262,457 |
| 2018-05-21 | $1.51 | $1.54 | $1.45 | $1.52 | $6,245.30 | $2,270,440 |
| 2018-05-22 | $1.52 | $1.59 | $1.44 | $1.46 | $4,316.19 | $2,187,854 |
| 2018-05-23 | $1.46 | $1.47 | $1.27 | $1.28 | $10,831.80 | $1,915,973 |
| 2018-05-24 | $1.28 | $1.39 | $1.25 | $1.34 | $2,972.36 | $2,000,085 |
| 2018-05-25 | $1.34 | $1.41 | $1.31 | $1.41 | $921.53 | $2,105,362 |
| 2018-05-26 | $1.41 | $1.41 | $1.26 | $1.27 | $5,288.43 | $1,903,227 |
| 2018-05-27 | $1.27 | $1.35 | $1.24 | $1.25 | $4,800.63 | $1,871,065 |
| 2018-05-28 | $1.25 | $1.26 | $0.9199 | $1.05 | $5,496.73 | $1,566,451 |
| 2018-05-29 | $1.04 | $1.14 | $1.02 | $1.03 | $1,928.41 | $1,549,011 |
| 2018-05-30 | $1.03 | $1.11 | $1.03 | $1.07 | $1,511.91 | $1,596,214 |
| 2018-05-31 | $1.06 | $1.09 | $1.04 | $1.06 | $1,051.92 | $1,591,487 |