Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002759 | $0.0002760 | $0.0001826 | $0.0001851 | $80.87 | $5,926.82 |
| 2019-11-02 | $0.0001851 | $0.0001880 | $0.0001848 | $0.0001865 | $81.50 | $5,972.81 |
| 2019-11-03 | $0.0001866 | $0.0002774 | $0.0001835 | $0.0002770 | $44.52 | $8,870.76 |
| 2019-11-04 | $0.0002767 | $0.0002854 | $0.0002753 | $0.0002825 | $19.55 | $9,047.69 |
| 2019-11-05 | $0.0002825 | $0.0002840 | $0.0001850 | $0.0001869 | $40.96 | $5,986.85 |
| 2019-11-06 | $0.0001869 | $0.0001886 | $0.0001862 | $0.0001871 | $3.03 | $5,991.30 |
| 2019-11-07 | $0.0001871 | $0.0001875 | $0.0001840 | $0.0001853 | $262.66 | $5,935.87 |
| 2019-11-08 | $0.0001853 | $0.0001855 | $0.00008769 | $0.00008802 | $44.78 | $2,819.06 |
| 2019-11-09 | $0.00008800 | $0.00008887 | $0.00008788 | $0.00008805 | $2.08 | $2,819.94 |
| 2019-11-10 | $0.00008804 | $0.0001821 | $0.00008796 | $0.0001812 | $198.20 | $5,801.72 |
| 2019-11-11 | $0.0001811 | $0.0001816 | $0.00008690 | $0.0001752 | $123.55 | $5,611.82 |
| 2019-11-12 | $0.0001752 | $0.0001774 | $0.0001737 | $0.0001762 | $5.03 | $5,644.54 |
| 2019-11-13 | $0.0001763 | $0.0001768 | $0.0001751 | $0.0001760 | $0 | $5,636.48 |
| 2019-11-14 | $0.0001760 | $0.0002624 | $0.0001760 | $0.0002611 | $32.60 | $8,361.84 |
| 2019-11-15 | $0.0002615 | $0.0002621 | $0.0002543 | $0.0002545 | $31.78 | $8,151.19 |
| 2019-11-16 | $0.0002546 | $0.0002583 | $0.0002539 | $0.0002565 | $12.16 | $8,213.50 |
| 2019-11-17 | $0.0002565 | $0.0002621 | $0.0002551 | $0.0002570 | $12.18 | $8,230.41 |
| 2019-11-18 | $0.0002571 | $0.0002600 | $0.0001653 | $0.0001661 | $84.78 | $5,318.63 |
| 2019-11-19 | $0.0001661 | $0.0001684 | $0.0001617 | $0.0001641 | $44.03 | $5,255.45 |
| 2019-11-20 | $0.0001641 | $0.0001647 | $0.0001621 | $0.0001627 | $18.53 | $5,209.38 |
| 2019-11-21 | $0.0001625 | $0.0001627 | $0.0001515 | $0.0001528 | $147.83 | $4,892.90 |
| 2019-11-22 | $0.0001528 | $0.0001538 | $0.0001380 | $0.0001458 | $155.89 | $4,667.94 |
| 2019-11-23 | $0.0001458 | $0.0001480 | $0.0001429 | $0.0001479 | $160.38 | $4,738.16 |
| 2019-11-24 | $0.0001479 | $0.0002192 | $0.0001443 | $0.0002101 | $335.96 | $6,728.20 |
| 2019-11-25 | $0.0002101 | $0.0002107 | $0.0001322 | $0.0001427 | $7.14 | $4,571.09 |
| 2019-11-26 | $0.0001427 | $0.0002199 | $0.0001424 | $0.0002164 | $5.12 | $6,931.65 |
| 2019-11-27 | $0.0002141 | $0.0002283 | $0.0002086 | $0.0002257 | $1.35 | $7,228.00 |
| 2019-11-28 | $0.0002257 | $0.0002302 | $0.0002231 | $0.0002236 | $66.57 | $7,161.57 |
| 2019-11-29 | $0.0002236 | $0.0002336 | $0.0002234 | $0.0002327 | $58.12 | $7,453.18 |
| 2019-11-30 | $0.0002327 | $0.0002354 | $0.0002251 | $0.0002258 | $0 | $7,230.61 |