Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.05904 | $0.06742 | $0.05817 | $0.06000 | $81,397.53 | $1,921,699 |
| 2019-06-02 | $0.06000 | $0.07997 | $0.05983 | $0.06666 | $227,758 | $2,134,994 |
| 2019-06-03 | $0.06668 | $0.06734 | $0.05948 | $0.05988 | $57,149.48 | $1,917,755 |
| 2019-06-04 | $0.05981 | $0.06597 | $0.05046 | $0.05158 | $76,995.36 | $1,651,920 |
| 2019-06-05 | $0.05158 | $0.06548 | $0.05044 | $0.05762 | $174,048 | $1,845,496 |
| 2019-06-06 | $0.05764 | $0.09106 | $0.05760 | $0.06903 | $1,799,980 | $2,210,674 |
| 2019-06-07 | $0.06954 | $0.07124 | $0.05842 | $0.06445 | $489,839 | $2,064,208 |
| 2019-06-08 | $0.06444 | $0.06444 | $0.05949 | $0.06320 | $110,119 | $2,024,078 |
| 2019-06-09 | $0.06320 | $0.06349 | $0.05802 | $0.05919 | $54,557.70 | $1,895,479 |
| 2019-06-10 | $0.05890 | $0.06237 | $0.05723 | $0.05963 | $55,378.79 | $1,909,719 |
| 2019-06-11 | $0.06002 | $0.06107 | $0.05802 | $0.05971 | $68,497.86 | $1,912,161 |
| 2019-06-12 | $0.05980 | $0.06149 | $0.05867 | $0.06096 | $69,860.29 | $1,952,461 |
| 2019-06-13 | $0.06102 | $0.06168 | $0.05918 | $0.05970 | $68,080.71 | $1,911,821 |
| 2019-06-14 | $0.05972 | $0.06190 | $0.05721 | $0.06110 | $68,161.00 | $1,956,891 |
| 2019-06-15 | $0.06112 | $0.06318 | $0.06017 | $0.06175 | $82,647.37 | $1,977,756 |
| 2019-06-16 | $0.06175 | $0.06362 | $0.05933 | $0.06054 | $105,180 | $1,938,838 |
| 2019-06-17 | $0.06056 | $0.06466 | $0.05994 | $0.06111 | $103,880 | $1,956,973 |
| 2019-06-18 | $0.06108 | $0.07363 | $0.06051 | $0.06427 | $238,919 | $2,058,227 |
| 2019-06-19 | $0.06431 | $0.06433 | $0.05987 | $0.06120 | $42,034.92 | $1,960,094 |
| 2019-06-20 | $0.06119 | $0.06790 | $0.06029 | $0.06394 | $60,780.17 | $2,047,802 |
| 2019-06-21 | $0.06398 | $0.06524 | $0.05608 | $0.05814 | $84,193.50 | $1,862,014 |
| 2019-06-22 | $0.05814 | $0.06505 | $0.05068 | $0.05723 | $39,845.03 | $1,832,999 |
| 2019-06-23 | $0.05724 | $0.06235 | $0.05246 | $0.05361 | $36,095.71 | $1,716,983 |
| 2019-06-24 | $0.05361 | $0.05792 | $0.04922 | $0.05244 | $76,680.51 | $1,679,358 |
| 2019-06-25 | $0.05254 | $0.05434 | $0.04934 | $0.05210 | $44,143.09 | $1,668,599 |
| 2019-06-26 | $0.05210 | $0.05398 | $0.04591 | $0.04721 | $61,935.46 | $1,511,945 |
| 2019-06-27 | $0.04721 | $0.05157 | $0.03990 | $0.04721 | $43,596.07 | $1,512,057 |
| 2019-06-28 | $0.04721 | $0.05796 | $0.04667 | $0.04965 | $134,403 | $1,590,213 |
| 2019-06-29 | $0.04995 | $0.05698 | $0.04583 | $0.05374 | $163,601 | $1,721,108 |
| 2019-06-30 | $0.05369 | $0.05480 | $0.04678 | $0.04760 | $116,607 | $1,524,462 |