Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0001658 | $0.0001704 | $0.0001644 | $0.0001667 | $5.62 | $5,340.21 |
| 2019-10-02 | $0.0001667 | $0.0001671 | $0.00008240 | $0.00008388 | $131.01 | $2,686.20 |
| 2019-10-03 | $0.00008384 | $0.00008412 | $0.00008134 | $0.00008255 | $22.29 | $2,643.89 |
| 2019-10-04 | $0.00008254 | $0.00008258 | $0.00008144 | $0.00008201 | $22.14 | $2,626.35 |
| 2019-10-05 | $0.00008201 | $0.00008223 | $0.00008057 | $0.00008103 | $0 | $2,595.21 |
| 2019-10-06 | $0.00008103 | $0.0002440 | $0.00008103 | $0.0001598 | $339.50 | $5,118.16 |
| 2019-10-07 | $0.0001596 | $0.0002470 | $0.0001579 | $0.0001648 | $72.07 | $5,277.59 |
| 2019-10-08 | $0.0001647 | $0.0002469 | $0.0001636 | $0.0001647 | $158.65 | $5,274.17 |
| 2019-10-09 | $0.0001647 | $0.0001727 | $0.0001634 | $0.0001718 | $82.68 | $5,501.36 |
| 2019-10-10 | $0.0001718 | $0.0001724 | $0.00008542 | $0.0001716 | $50.81 | $5,496.90 |
| 2019-10-11 | $0.0001717 | $0.0001744 | $0.0001660 | $0.0001661 | $168.14 | $5,318.62 |
| 2019-10-12 | $0.0001660 | $0.0001679 | $0.0001660 | $0.0001666 | $190.87 | $5,335.84 |
| 2019-10-13 | $0.0001665 | $0.0001694 | $0.0001653 | $0.0001662 | $105.57 | $5,323.62 |
| 2019-10-14 | $0.0001662 | $0.0001671 | $0.0001091 | $0.0001656 | $126.68 | $5,303.87 |
| 2019-10-15 | $0.0001657 | $0.0001674 | $0.0001606 | $0.0001612 | $236.52 | $5,162.81 |
| 2019-10-16 | $0.0001611 | $0.0001615 | $0.0001566 | $0.0001580 | $230.54 | $5,061.59 |
| 2019-10-17 | $0.0001581 | $0.0001627 | $0.0001575 | $0.0001620 | $53.04 | $5,187.73 |
| 2019-10-18 | $0.0001620 | $0.0001627 | $0.00007971 | $0.00007972 | $1.20 | $2,553.27 |
| 2019-10-19 | $0.00007971 | $0.00008091 | $0.00007942 | $0.00007994 | $1.20 | $2,560.30 |
| 2019-10-20 | $0.00007995 | $0.00008293 | $0.00007947 | $0.00008223 | $0 | $2,633.59 |
| 2019-10-21 | $0.00008223 | $0.00008223 | $0.00008223 | $0.00008223 | $0 | $2,633.59 |
| 2019-10-22 | $0.00008223 | $0.0002422 | $0.00008223 | $0.0001613 | $12.11 | $5,166.35 |
| 2019-10-23 | $0.0001613 | $0.0001619 | $0.0001484 | $0.0001498 | $135.70 | $4,797.73 |
| 2019-10-24 | $0.0001498 | $0.0002256 | $0.0001485 | $0.0001498 | $39.25 | $4,797.44 |
| 2019-10-25 | $0.0001498 | $0.0001742 | $0.0001495 | $0.0001735 | $288.09 | $5,555.67 |
| 2019-10-26 | $0.0001734 | $0.0002768 | $0.0001733 | $0.0001851 | $236.67 | $5,928.14 |
| 2019-10-27 | $0.0001850 | $0.0001952 | $0.0001823 | $0.0001911 | $275.96 | $6,120.67 |
| 2019-10-28 | $0.0001910 | $0.0001960 | $0.0001846 | $0.0001851 | $301.46 | $5,927.63 |
| 2019-10-29 | $0.0001851 | $0.0001905 | $0.00009210 | $0.00009430 | $70.06 | $3,019.96 |
| 2019-10-30 | $0.00009432 | $0.0001870 | $0.00009330 | $0.0001841 | $5.67 | $5,896.90 |
| 2019-10-31 | $0.0001841 | $0.0002766 | $0.0001805 | $0.0002760 | $34.98 | $8,838.93 |