Hinto HNT
Xếp hạng #?
15:44:04 08/01/2021
Hinto (HNT)
Không theo dõi
Lịch sử giá Hinto (HNT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.2586 | $0.3161 | $0.2510 | $0.2799 | $54,061.07 | $0 |
| 2020-06-02 | $0.2807 | $0.3301 | $0.2611 | $0.2755 | $52,008.11 | $0 |
| 2020-06-03 | $0.2755 | $0.2755 | $0.2462 | $0.2491 | $45,402.65 | $0 |
| 2020-06-04 | $0.2492 | $0.3258 | $0.2483 | $0.2693 | $49,788.05 | $0 |
| 2020-06-05 | $0.2693 | $0.3256 | $0.2582 | $0.2916 | $54,933.74 | $0 |
| 2020-06-06 | $0.2922 | $0.3682 | $0.2888 | $0.2940 | $54,428.66 | $0 |
| 2020-06-07 | $0.2940 | $0.2993 | $0.2845 | $0.2963 | $55,690.57 | $0 |
| 2020-06-08 | $0.2957 | $0.3604 | $0.2842 | $0.2893 | $55,832.26 | $0 |
| 2020-06-09 | $0.2880 | $0.3596 | $0.2803 | $0.2847 | $52,241.43 | $0 |
| 2020-06-10 | $0.2849 | $0.2895 | $0.2803 | $0.2870 | $54,585.56 | $0 |
| 2020-06-11 | $0.2870 | $0.2906 | $0.2665 | $0.2702 | $50,336.01 | $0 |
| 2020-06-12 | $0.2701 | $0.3526 | $0.2674 | $0.2747 | $53,134.79 | $0 |
| 2020-06-13 | $0.2747 | $0.2783 | $0.2539 | $0.2747 | $53,066.08 | $0 |
| 2020-06-14 | $0.2752 | $0.2774 | $0.2673 | $0.2701 | $50,672.55 | $0 |
| 2020-06-15 | $0.2700 | $0.2756 | $0.2605 | $0.2747 | $55,049.07 | $0 |
| 2020-06-16 | $0.2747 | $0.4842 | $0.2707 | $0.2752 | $53,275.30 | $0 |
| 2020-06-17 | $0.2753 | $0.2770 | $0.2652 | $0.2692 | $52,853.60 | $0 |
| 2020-06-18 | $0.2692 | $0.2719 | $0.2504 | $0.2519 | $46,825.65 | $0 |
| 2020-06-19 | $0.2508 | $0.2525 | $0.2204 | $0.2231 | $43,335.08 | $0 |
| 2020-06-20 | $0.2230 | $0.3387 | $0.2138 | $0.2200 | $40,609.58 | $0 |
| 2020-06-21 | $0.2187 | $0.3400 | $0.2167 | $0.2180 | $42,040.24 | $0 |
| 2020-06-22 | $0.2207 | $0.4734 | $0.2100 | $0.2246 | $42,080.95 | $0 |
| 2020-06-23 | $0.2246 | $0.5085 | $0.2223 | $0.2731 | $52,877.86 | $0 |
| 2020-06-24 | $0.2731 | $0.4782 | $0.2563 | $0.2575 | $48,846.27 | $0 |
| 2020-06-25 | $0.2577 | $0.2600 | $0.2514 | $0.2554 | $47,871.16 | $0 |
| 2020-06-26 | $0.2553 | $0.2588 | $0.2434 | $0.2471 | $50,190.41 | $0 |
| 2020-06-27 | $0.2471 | $0.4508 | $0.2407 | $0.2454 | $47,229.98 | $0 |
| 2020-06-28 | $0.2454 | $0.4848 | $0.2407 | $0.2458 | $48,181.02 | $0 |
| 2020-06-29 | $0.2458 | $0.2506 | $0.2417 | $0.2451 | $46,052.56 | $0 |
| 2020-06-30 | $0.2450 | $0.2505 | $0.2437 | $0.2464 | $45,838.69 | $0 |