Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002258 | $0.0002258 | $0.0002258 | $0.0002258 | $0 | $7,230.61 |
| 2019-12-02 | $0.0002258 | $0.0002258 | $0.0002258 | $0.0002258 | $0 | $7,230.61 |
| 2019-12-03 | $0.0002258 | $0.0002258 | $0.0002258 | $0.0002258 | $0 | $7,230.61 |
| 2019-12-04 | $0.0002258 | $0.0002258 | $0.0001442 | $0.0001452 | $29.90 | $4,649.06 |
| 2019-12-05 | $0.0001449 | $0.0001505 | $0.0001444 | $0.0001490 | $30.70 | $4,772.89 |
| 2019-12-06 | $0.0001490 | $0.0001498 | $0.0001476 | $0.0001481 | $0 | $4,742.92 |
| 2019-12-07 | $0.0001481 | $0.0002269 | $0.0001481 | $0.0001510 | $98.55 | $4,835.30 |
| 2019-12-08 | $0.0001510 | $0.0001529 | $0.0001494 | $0.0001512 | $4.38 | $4,843.80 |
| 2019-12-09 | $0.0001512 | $0.0001525 | $0.0001487 | $0.0001498 | $0 | $4,798.23 |
| 2019-12-10 | $0.0001498 | $0.0001498 | $0.0001498 | $0.0001498 | $0 | $4,798.23 |
| 2019-12-11 | $0.0001498 | $0.0002187 | $0.0001439 | $0.0001443 | $49.16 | $4,620.25 |
| 2019-12-12 | $0.0001443 | $0.0001458 | $0.0001431 | $0.0001449 | $13.22 | $4,639.65 |
| 2019-12-13 | $0.0001449 | $0.0002187 | $0.0001447 | $0.0002179 | $1.52 | $6,979.41 |
| 2019-12-14 | $0.0002179 | $0.0002184 | $0.0002127 | $0.0002139 | $0.7626 | $6,850.91 |
| 2019-12-15 | $0.0002138 | $0.0002156 | $0.0002116 | $0.0002148 | $0 | $6,878.31 |
| 2019-12-16 | $0.0002148 | $0.0002148 | $0.0002148 | $0.0002148 | $0 | $6,878.31 |
| 2019-12-17 | $0.0002148 | $0.0002148 | $0.0001972 | $0.0001982 | $18.90 | $6,346.77 |
| 2019-12-18 | $0.0001982 | $0.0002202 | $0.0001959 | $0.0002188 | $20.86 | $7,006.67 |
| 2019-12-19 | $0.0002188 | $0.0002206 | $0.0002186 | $0.0002190 | $0 | $7,013.28 |
| 2019-12-20 | $0.0002190 | $0.0002190 | $0.0001436 | $0.0001444 | $14.76 | $4,624.77 |
| 2019-12-21 | $0.0001443 | $0.0001444 | $0.0001431 | $0.0001438 | $14.69 | $4,604.83 |
| 2019-12-22 | $0.0001438 | $0.0002255 | $0.0001434 | $0.0002252 | $0.7584 | $7,213.38 |
| 2019-12-23 | $0.0002252 | $0.0002302 | $0.0002197 | $0.0002206 | $0.7430 | $7,066.23 |
| 2019-12-24 | $0.0002206 | $0.0002253 | $0.0002185 | $0.0002200 | $0 | $7,044.28 |
| 2019-12-25 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $7,044.28 |
| 2019-12-26 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $7,044.28 |
| 2019-12-27 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $7,044.28 |
| 2019-12-28 | $0.0002200 | $0.0002200 | $0.0001462 | $0.0001462 | $73.77 | $4,682.35 |
| 2019-12-29 | $0.0001462 | $0.0001505 | $0.0001459 | $0.0001485 | $191.21 | $4,754.99 |
| 2019-12-30 | $0.0001485 | $0.0001493 | $0.0001455 | $0.0001459 | $158.73 | $4,672.64 |
| 2019-12-31 | $0.0001458 | $0.0001468 | $0.0001433 | $0.0001438 | $192.07 | $4,606.93 |