Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.09322 | $0.09643 | $0.08536 | $0.08738 | $87,209.76 | $2,798,466 |
| 2019-04-02 | $0.08744 | $0.1003 | $0.08683 | $0.09776 | $145,248 | $3,130,881 |
| 2019-04-03 | $0.09781 | $0.1011 | $0.09114 | $0.09334 | $102,593 | $2,989,328 |
| 2019-04-04 | $0.09341 | $0.09755 | $0.09068 | $0.09713 | $104,850 | $3,110,753 |
| 2019-04-05 | $0.09713 | $0.09889 | $0.09557 | $0.09770 | $66,702.02 | $3,129,012 |
| 2019-04-06 | $0.09772 | $0.1011 | $0.09509 | $0.09989 | $91,137.23 | $3,199,163 |
| 2019-04-07 | $0.1002 | $0.1070 | $0.09904 | $0.1012 | $105,976 | $3,242,263 |
| 2019-04-08 | $0.1023 | $0.1038 | $0.09894 | $0.1020 | $81,458.94 | $3,268,076 |
| 2019-04-09 | $0.1020 | $0.1771 | $0.09793 | $0.1293 | $7,971,812 | $4,140,120 |
| 2019-04-10 | $0.1295 | $0.1297 | $0.1023 | $0.1088 | $2,360,700 | $3,484,152 |
| 2019-04-11 | $0.1088 | $0.1213 | $0.08688 | $0.09134 | $881,347 | $2,925,117 |
| 2019-04-12 | $0.09127 | $0.09713 | $0.08664 | $0.08990 | $223,868 | $2,879,189 |
| 2019-04-13 | $0.08990 | $0.09272 | $0.08593 | $0.08702 | $174,484 | $2,786,933 |
| 2019-04-14 | $0.08702 | $0.09752 | $0.08364 | $0.08840 | $283,823 | $2,831,157 |
| 2019-04-15 | $0.08840 | $0.09147 | $0.07830 | $0.08230 | $242,628 | $2,635,826 |
| 2019-04-16 | $0.08230 | $0.08515 | $0.07996 | $0.08219 | $162,348 | $2,632,284 |
| 2019-04-17 | $0.08216 | $0.08499 | $0.07892 | $0.08079 | $191,276 | $2,587,368 |
| 2019-04-18 | $0.08079 | $0.08239 | $0.07983 | $0.08008 | $149,045 | $2,564,489 |
| 2019-04-19 | $0.08008 | $0.08214 | $0.07665 | $0.08206 | $159,468 | $2,627,978 |
| 2019-04-20 | $0.08206 | $0.08526 | $0.08107 | $0.08408 | $139,732 | $2,692,646 |
| 2019-04-21 | $0.08462 | $0.08754 | $0.08172 | $0.08396 | $170,259 | $2,688,922 |
| 2019-04-22 | $0.08392 | $0.09309 | $0.08389 | $0.08989 | $220,572 | $2,878,823 |
| 2019-04-23 | $0.08991 | $0.1052 | $0.08754 | $0.09034 | $915,090 | $2,893,328 |
| 2019-04-24 | $0.09029 | $0.09041 | $0.07703 | $0.08366 | $248,651 | $2,679,278 |
| 2019-04-25 | $0.08298 | $0.08885 | $0.07979 | $0.08172 | $191,171 | $2,617,237 |
| 2019-04-26 | $0.08193 | $0.08195 | $0.07506 | $0.07739 | $239,213 | $2,478,428 |
| 2019-04-27 | $0.07704 | $0.07945 | $0.07460 | $0.07690 | $269,838 | $2,462,941 |
| 2019-04-28 | $0.07691 | $0.07724 | $0.07422 | $0.07610 | $341,356 | $2,437,071 |
| 2019-04-29 | $0.07613 | $0.08277 | $0.07553 | $0.07673 | $294,498 | $2,457,417 |
| 2019-04-30 | $0.07675 | $0.07772 | $0.07393 | $0.07772 | $295,681 | $2,489,016 |