Hinto HNT
Xếp hạng #?
15:44:04 08/01/2021
Hinto (HNT)
Không theo dõi
Lịch sử giá Hinto (HNT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.2633 | $0.2848 | $0.2609 | $0.2673 | $50,637.36 | $0 |
| 2020-05-02 | $0.2671 | $0.2707 | $0.2507 | $0.2530 | $48,177.91 | $0 |
| 2020-05-03 | $0.2531 | $0.2766 | $0.2504 | $0.2514 | $47,475.54 | $0 |
| 2020-05-04 | $0.2514 | $0.2727 | $0.2417 | $0.2711 | $50,824.87 | $0 |
| 2020-05-05 | $0.2710 | $0.3359 | $0.2637 | $0.3305 | $61,534.32 | $0 |
| 2020-05-06 | $0.3304 | $0.3449 | $0.3267 | $0.3382 | $61,274.04 | $0 |
| 2020-05-07 | $0.3382 | $0.3625 | $0.3322 | $0.3589 | $64,541.48 | $0 |
| 2020-05-08 | $0.3589 | $0.3653 | $0.3444 | $0.3562 | $65,861.19 | $0 |
| 2020-05-09 | $0.3561 | $0.3625 | $0.3491 | $0.3503 | $65,305.13 | $0 |
| 2020-05-10 | $0.3502 | $0.3502 | $0.3040 | $0.3165 | $58,729.36 | $0 |
| 2020-05-11 | $0.3165 | $0.3331 | $0.3044 | $0.3259 | $62,090.95 | $0 |
| 2020-05-12 | $0.3257 | $0.3684 | $0.3075 | $0.3137 | $58,552.46 | $0 |
| 2020-05-13 | $0.3136 | $0.3336 | $0.3121 | $0.3296 | $59,812.63 | $0 |
| 2020-05-14 | $0.3296 | $0.3438 | $0.3261 | $0.3410 | $64,190.50 | $0 |
| 2020-05-15 | $0.3410 | $0.4253 | $0.3260 | $0.3289 | $60,960.21 | $0 |
| 2020-05-16 | $0.3291 | $0.4313 | $0.3227 | $0.3257 | $62,606.25 | $0 |
| 2020-05-17 | $0.3258 | $0.3449 | $0.3253 | $0.3383 | $65,597.73 | $0 |
| 2020-05-18 | $0.3383 | $0.3482 | $0.2899 | $0.2976 | $55,418.28 | $0 |
| 2020-05-19 | $0.2976 | $0.2988 | $0.2885 | $0.2966 | $58,192.12 | $0 |
| 2020-05-20 | $0.2967 | $0.5176 | $0.2923 | $0.5103 | $97,979.73 | $0 |
| 2020-05-21 | $0.5105 | $0.5137 | $0.4769 | $0.4878 | $92,826.79 | $0 |
| 2020-05-22 | $0.4879 | $0.4959 | $0.4422 | $0.4443 | $84,006.91 | $0 |
| 2020-05-23 | $0.4443 | $0.5013 | $0.3776 | $0.4698 | $87,343.90 | $0 |
| 2020-05-24 | $0.4698 | $0.4757 | $0.4329 | $0.4537 | $86,343.56 | $0 |
| 2020-05-25 | $0.4533 | $0.4596 | $0.4196 | $0.4329 | $81,954.43 | $0 |
| 2020-05-26 | $0.4329 | $0.4676 | $0.4228 | $0.4272 | $78,895.51 | $0 |
| 2020-05-27 | $0.4272 | $0.4353 | $0.4179 | $0.4353 | $83,608.92 | $0 |
| 2020-05-28 | $0.4354 | $0.4500 | $0.4284 | $0.4488 | $87,025.82 | $0 |
| 2020-05-29 | $0.4489 | $0.4529 | $0.4019 | $0.4479 | $91,596.39 | $0 |
| 2020-05-30 | $0.4479 | $0.4697 | $0.4081 | $0.4640 | $88,723.03 | $0 |
| 2020-05-31 | $0.4640 | $0.4656 | $0.2198 | $0.2587 | $41,590.24 | $0 |