Hinto HNT
Xếp hạng #?
15:44:04 08/01/2021
Hinto (HNT)
Không theo dõi
Lịch sử giá Hinto (HNT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.2489 | $0.2812 | $0.2210 | $0.2675 | $92.92 | $0 |
| 2020-09-02 | $0.2675 | $0.2681 | $0.2135 | $0.2163 | $0.2054 | $0 |
| 2020-09-03 | $0.2162 | $0.2170 | $0.1903 | $0.1921 | $0.3389 | $0 |
| 2020-09-04 | $0.1921 | $0.1984 | $0.03468 | $0.04488 | $1,330.51 | $0 |
| 2020-09-05 | $0.04487 | $0.04803 | $0.04352 | $0.04576 | $3,465.56 | $0 |
| 2020-09-06 | $0.04580 | $0.04888 | $0.04474 | $0.04824 | $3,142.48 | $0 |
| 2020-09-07 | $0.04825 | $0.05088 | $0.04688 | $0.04964 | $2,982.45 | $0 |
| 2020-09-08 | $0.04965 | $0.05174 | $0.04351 | $0.04596 | $2,586.61 | $0 |
| 2020-09-09 | $0.04596 | $0.04601 | $0.04160 | $0.04422 | $2,563.88 | $0 |
| 2020-09-10 | $0.04422 | $0.05068 | $0.04402 | $0.05066 | $3,457.63 | $0 |
| 2020-09-11 | $0.05066 | $0.05348 | $0.04795 | $0.04797 | $2,948.39 | $0 |
| 2020-09-12 | $0.04799 | $0.04817 | $0.04197 | $0.04352 | $2,996.24 | $0 |
| 2020-09-13 | $0.04352 | $0.05035 | $0.04082 | $0.04091 | $3,180.74 | $0 |
| 2020-09-14 | $0.04091 | $0.04168 | $0.03744 | $0.03982 | $3,132.78 | $0 |
| 2020-09-15 | $0.03982 | $0.04453 | $0.03442 | $0.04402 | $3,272.64 | $0 |
| 2020-09-16 | $0.04402 | $0.05266 | $0.04392 | $0.04940 | $3,034.58 | $0 |
| 2020-09-17 | $0.04940 | $0.04944 | $0.04459 | $0.04653 | $2,915.36 | $0 |
| 2020-09-18 | $0.04653 | $0.04781 | $0.03954 | $0.04181 | $3,158.38 | $0 |
| 2020-09-19 | $0.04181 | $0.04885 | $0.04118 | $0.04353 | $3,059.66 | $0 |
| 2020-09-20 | $0.04353 | $0.05920 | $0.04083 | $0.05920 | $6,853.04 | $0 |
| 2020-09-21 | $0.05920 | $0.06104 | $0.05790 | $0.06001 | $2,999.30 | $0 |
| 2020-09-22 | $0.06000 | $0.06056 | $0.05563 | $0.05577 | $3,130.85 | $0 |
| 2020-09-23 | $0.05294 | $0.05406 | $0.05186 | $0.05356 | $3,212.30 | $0 |
| 2020-09-24 | $0.05356 | $0.05457 | $0.04885 | $0.04886 | $3,336.08 | $0 |
| 2020-09-25 | $0.04858 | $0.04891 | $0.04447 | $0.04726 | $3,947.53 | $0 |
| 2020-09-26 | $0.04726 | $0.04808 | $0.04344 | $0.04707 | $3,729.64 | $0 |
| 2020-09-27 | $0.04707 | $0.04992 | $0.04579 | $0.04629 | $3,520.73 | $0 |
| 2020-09-28 | $0.04629 | $0.04816 | $0.04506 | $0.04508 | $3,410.98 | $0 |
| 2020-09-29 | $0.04508 | $0.04850 | $0.04478 | $0.04806 | $3,527.24 | $0 |
| 2020-09-30 | $0.04806 | $0.05039 | $0.04605 | $0.05032 | $3,687.36 | $0 |