Hinto HNT
Xếp hạng #?
15:44:04 08/01/2021
Hinto (HNT)
Không theo dõi
Lịch sử giá Hinto (HNT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-08 | $0.3674 | $0.3690 | $0.3670 | $0.3685 | $63,323.92 | $0 |
| 2020-04-09 | $0.3682 | $0.3729 | $0.3290 | $0.3323 | $60,458.25 | $0 |
| 2020-04-10 | $0.3323 | $0.3352 | $0.3010 | $0.3052 | $56,903.55 | $0 |
| 2020-04-11 | $0.3052 | $0.3084 | $0.2956 | $0.3027 | $55,635.30 | $0 |
| 2020-04-12 | $0.3028 | $0.3650 | $0.2978 | $0.3044 | $57,652.11 | $0 |
| 2020-04-13 | $0.3043 | $0.4154 | $0.2939 | $0.4139 | $77,630.18 | $0 |
| 2020-04-14 | $0.4139 | $0.4231 | $0.4124 | $0.4162 | $81,552.73 | $0 |
| 2020-04-15 | $0.4163 | $0.4222 | $0.1434 | $0.3117 | $59,944.87 | $0 |
| 2020-04-16 | $0.3121 | $0.3304 | $0.3093 | $0.3294 | $62,716.30 | $0 |
| 2020-04-17 | $0.3294 | $0.3357 | $0.3247 | $0.3273 | $63,869.17 | $0 |
| 2020-04-18 | $0.3273 | $0.3352 | $0.3261 | $0.3323 | $62,517.04 | $0 |
| 2020-04-19 | $0.3322 | $0.3497 | $0.3287 | $0.3313 | $66,302.12 | $0 |
| 2020-04-20 | $0.3313 | $0.3338 | $0.2736 | $0.2772 | $51,471.21 | $0 |
| 2020-04-21 | $0.2773 | $0.2817 | $0.2744 | $0.2781 | $52,121.48 | $0 |
| 2020-04-22 | $0.2782 | $0.2891 | $0.2760 | $0.2811 | $52,539.91 | $0 |
| 2020-04-23 | $0.2811 | $0.2946 | $0.2791 | $0.2913 | $53,814.85 | $0 |
| 2020-04-24 | $0.2914 | $0.2965 | $0.2803 | $0.2833 | $55,087.86 | $0 |
| 2020-04-25 | $0.2833 | $0.2890 | $0.2799 | $0.2862 | $53,432.13 | $0 |
| 2020-04-26 | $0.2862 | $0.2902 | $0.2830 | $0.2869 | $51,999.73 | $0 |
| 2020-04-27 | $0.2870 | $0.2914 | $0.2826 | $0.2902 | $54,294.42 | $0 |
| 2020-04-28 | $0.2902 | $0.2909 | $0.2841 | $0.2873 | $53,410.14 | $0 |
| 2020-04-29 | $0.2872 | $0.3148 | $0.2864 | $0.3130 | $61,019.28 | $0 |
| 2020-04-30 | $0.3114 | $0.3279 | $0.2576 | $0.2633 | $52,437.57 | $0 |