Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.005098 | $0.006068 | $0.004713 | $0.005749 | $51,428.55 | $184,106 |
| 2019-09-02 | $0.005749 | $0.005756 | $0.004794 | $0.005588 | $40,809.71 | $178,966 |
| 2019-09-03 | $0.005589 | $0.007693 | $0.005022 | $0.005425 | $179,742 | $173,752 |
| 2019-09-04 | $0.005424 | $0.005728 | $0.003710 | $0.004447 | $65,861.42 | $142,423 |
| 2019-09-05 | $0.004448 | $0.004539 | $0.003696 | $0.004124 | $34,456.05 | $132,089 |
| 2019-09-06 | $0.004124 | $0.004444 | $0.003410 | $0.003621 | $21,753.33 | $115,963 |
| 2019-09-07 | $0.003622 | $0.003625 | $0.002631 | $0.002950 | $15,535.59 | $94,483.49 |
| 2019-09-08 | $0.002948 | $0.003229 | $0.002427 | $0.002923 | $43,722.19 | $93,613.07 |
| 2019-09-09 | $0.002924 | $0.002927 | $0.002035 | $0.002278 | $48,850.79 | $72,947.19 |
| 2019-09-10 | $0.002277 | $0.002776 | $0.002022 | $0.002126 | $38,745.50 | $68,093.91 |
| 2019-09-11 | $0.002126 | $0.002936 | $0.001600 | $0.001630 | $87,897.37 | $52,201.60 |
| 2019-09-12 | $0.001631 | $0.001832 | $0.001355 | $0.001667 | $26,762.78 | $53,387.98 |
| 2019-09-13 | $0.001667 | $0.001671 | $0.0005125 | $0.0005221 | $45,352.29 | $16,719.50 |
| 2019-09-14 | $0.0005222 | $0.0005222 | $0.0004932 | $0.0004935 | $20,540.43 | $15,804.07 |
| 2019-09-15 | $0.0004935 | $0.0004989 | $0.0002066 | $0.0003005 | $594.58 | $9,625.09 |
| 2019-09-16 | $0.0003009 | $0.0003015 | $0.0001483 | $0.0002054 | $410.13 | $6,578.05 |
| 2019-09-17 | $0.0002054 | $0.0002977 | $0.0002038 | $0.0002667 | $93.42 | $8,539.74 |
| 2019-09-18 | $0.0002665 | $0.0002677 | $0.0001020 | $0.0001922 | $37.32 | $6,156.51 |
| 2019-09-19 | $0.0001924 | $0.0002060 | $0.0001189 | $0.0002051 | $131.95 | $6,569.94 |
| 2019-09-20 | $0.0002055 | $0.0002058 | $0.0001012 | $0.0001019 | $137.20 | $3,262.28 |
| 2019-09-21 | $0.0001018 | $0.0001019 | $0.00009999 | $0.0001002 | $12.51 | $3,209.90 |
| 2019-09-22 | $0.0001002 | $0.0001009 | $0.00009918 | $0.0001007 | $5.83 | $3,225.45 |
| 2019-09-23 | $0.0001007 | $0.0001949 | $0.00009730 | $0.0001943 | $10.40 | $6,224.11 |
| 2019-09-24 | $0.0001945 | $0.0001962 | $0.0001653 | $0.0001712 | $8.80 | $5,481.56 |
| 2019-09-25 | $0.0001712 | $0.0001746 | $0.0001662 | $0.0001693 | $2.71 | $5,423.00 |
| 2019-09-26 | $0.0001693 | $0.0001701 | $0.0001574 | $0.0001594 | $0 | $5,103.83 |
| 2019-09-27 | $0.0001594 | $0.0001594 | $0.00007947 | $0.00008244 | $3.11 | $2,640.36 |
| 2019-09-28 | $0.00008245 | $0.0001656 | $0.00008205 | $0.00008238 | $2.47 | $2,638.28 |
| 2019-09-29 | $0.00008243 | $0.0001648 | $0.00008243 | $0.0001619 | $4.45 | $5,185.86 |
| 2019-09-30 | $0.0001619 | $0.0001659 | $0.00007948 | $0.0001658 | $103.44 | $5,308.89 |