Hinto HNT
Xếp hạng #?
15:44:04 08/01/2021
Hinto (HNT)
Không theo dõi
Lịch sử giá Hinto (HNT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.05032 | $0.05056 | $0.04823 | $0.04965 | $3,690.41 | $0 |
| 2020-10-02 | $0.04965 | $0.05176 | $0.04862 | $0.05125 | $3,953.42 | $0 |
| 2020-10-03 | $0.05125 | $0.05243 | $0.04897 | $0.05110 | $3,638.39 | $0 |
| 2020-10-04 | $0.05110 | $0.05308 | $0.04920 | $0.05263 | $3,863.81 | $0 |
| 2020-10-05 | $0.05263 | $0.05291 | $0.04956 | $0.05018 | $3,318.91 | $0 |
| 2020-10-06 | $0.05018 | $0.05018 | $0.04731 | $0.04784 | $3,519.60 | $0 |
| 2020-10-07 | $0.04784 | $0.05086 | $0.04767 | $0.04877 | $3,760.98 | $0 |
| 2020-10-08 | $0.04877 | $0.04928 | $0.04545 | $0.04591 | $3,490.00 | $0 |
| 2020-10-09 | $0.04591 | $0.04624 | $0.04228 | $0.04447 | $3,634.15 | $0 |
| 2020-10-10 | $0.04447 | $0.04560 | $0.04245 | $0.04272 | $3,439.92 | $0 |
| 2020-10-11 | $0.04272 | $0.04414 | $0.04161 | $0.04164 | $3,292.60 | $0 |
| 2020-10-12 | $0.04164 | $0.04338 | $0.04064 | $0.04128 | $3,371.89 | $0 |
| 2020-10-13 | $0.04128 | $0.04174 | $0.03929 | $0.04026 | $3,506.10 | $0 |
| 2020-10-14 | $0.04026 | $0.04134 | $0.03848 | $0.03869 | $3,426.33 | $0 |
| 2020-10-15 | $0.03869 | $0.03979 | $0.03671 | $0.03934 | $3,498.37 | $0 |
| 2020-10-16 | $0.03934 | $0.04050 | $0.03794 | $0.03955 | $3,568.84 | $0 |
| 2020-10-17 | $0.03955 | $0.03983 | $0.03776 | $0.03920 | $3,579.60 | $0 |
| 2020-10-18 | $0.03920 | $0.03951 | $0.03694 | $0.03921 | $3,647.63 | $0 |
| 2020-10-19 | $0.03921 | $0.04399 | $0.03921 | $0.04177 | $3,507.37 | $0 |
| 2020-10-20 | $0.04177 | $0.04404 | $0.04082 | $0.04392 | $3,530.29 | $0 |
| 2020-10-21 | $0.04392 | $0.05260 | $0.04189 | $0.05260 | $4,212.07 | $0 |
| 2020-10-22 | $0.05260 | $0.05382 | $0.05237 | $0.05268 | $3,503.15 | $0 |
| 2020-10-23 | $0.05268 | $0.05319 | $0.05227 | $0.05267 | $3,729.38 | $0 |
| 2020-10-24 | $0.05267 | $0.05315 | $0.05227 | $0.05231 | $3,582.63 | $0 |
| 2020-10-25 | $0.05231 | $0.05294 | $0.05198 | $0.05240 | $3,746.38 | $0 |
| 2020-10-26 | $0.05240 | $0.05406 | $0.05234 | $0.05284 | $3,650.05 | $0 |
| 2020-10-27 | $0.05284 | $0.05344 | $0.05012 | $0.05292 | $3,604.83 | $0 |
| 2020-10-28 | $0.05293 | $0.05372 | $0.05278 | $0.05293 | $3,751.54 | $0 |
| 2020-10-29 | $0.05293 | $0.05400 | $0.05293 | $0.05352 | $3,665.51 | $0 |
| 2020-10-30 | $0.05352 | $0.05400 | $0.05300 | $0.05300 | $3,490.25 | $0 |
| 2020-10-31 | $0.05301 | $0.05385 | $0.05283 | $0.05327 | $3,631.76 | $0 |