Hinto HNT
Xếp hạng #?
15:44:04 08/01/2021
Hinto (HNT)
Không theo dõi
Lịch sử giá Hinto (HNT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.05327 | $0.05402 | $0.05319 | $0.05331 | $3,586.24 | $0 |
| 2020-11-02 | $0.05331 | $0.05372 | $0.05272 | $0.05296 | $3,637.20 | $0 |
| 2020-11-03 | $0.05296 | $0.05384 | $0.05253 | $0.05273 | $3,811.76 | $0 |
| 2020-11-04 | $0.05273 | $0.05305 | $0.05138 | $0.05150 | $3,767.88 | $0 |
| 2020-11-05 | $0.05150 | $0.05309 | $0.05148 | $0.05278 | $3,613.54 | $0 |
| 2020-11-06 | $0.05279 | $0.05367 | $0.05223 | $0.05276 | $3,708.45 | $0 |
| 2020-11-07 | $0.05276 | $0.05324 | $0.05192 | $0.05204 | $3,874.72 | $0 |
| 2020-11-08 | $0.05205 | $0.05253 | $0.05170 | $0.05176 | $3,703.62 | $0 |
| 2020-11-09 | $0.05177 | $0.05263 | $0.05134 | $0.05242 | $3,758.06 | $0 |
| 2020-11-10 | $0.05242 | $0.05414 | $0.05238 | $0.05274 | $3,723.94 | $0 |
| 2020-11-11 | $0.05274 | $0.05317 | $0.05221 | $0.05223 | $3,820.00 | $0 |
| 2020-11-12 | $0.05223 | $0.05537 | $0.05204 | $0.05256 | $3,934.34 | $0 |
| 2020-11-13 | $0.05256 | $0.05559 | $0.02921 | $0.05364 | $3,831.16 | $0 |
| 2020-11-14 | $0.05363 | $0.05402 | $0.05229 | $0.05287 | $3,668.65 | $0 |
| 2020-11-15 | $0.05287 | $0.05479 | $0.05241 | $0.05246 | $3,761.70 | $0 |
| 2020-11-16 | $0.05246 | $0.05347 | $0.05219 | $0.05311 | $3,963.67 | $0 |
| 2020-11-17 | $0.05258 | $0.05401 | $0.05258 | $0.05289 | $3,602.71 | $0 |
| 2020-11-18 | $0.05289 | $0.05385 | $0.05258 | $0.05362 | $3,770.62 | $0 |
| 2020-11-19 | $0.05362 | $0.05405 | $0.05301 | $0.05319 | $3,826.47 | $0 |
| 2020-11-20 | $0.05319 | $0.05623 | $0.03020 | $0.05360 | $3,865.00 | $0 |
| 2020-11-21 | $0.05360 | $0.05438 | $0.05319 | $0.05372 | $3,946.46 | $0 |
| 2020-11-22 | $0.05372 | $0.05513 | $0.05303 | $0.05329 | $3,833.65 | $0 |
| 2020-11-23 | $0.05329 | $0.05502 | $0.03491 | $0.05350 | $3,573.07 | $0 |
| 2020-11-24 | $0.05350 | $0.05614 | $0.05336 | $0.05524 | $3,583.46 | $0 |
| 2020-11-25 | $0.05524 | $0.05653 | $0.05500 | $0.05566 | $3,430.67 | $0 |
| 2020-11-26 | $0.05566 | $0.06310 | $0.05469 | $0.06310 | $2,839.35 | $0 |
| 2020-11-27 | $0.06310 | $0.06310 | $0.05718 | $0.05744 | $0 | $0 |
| 2020-11-28 | $0.05744 | $0.05776 | $0.05735 | $0.05770 | $0 | $0 |
| 2020-11-29 | $0.05770 | $0.05795 | $0.05763 | $0.05791 | $0 | $0 |
| 2020-11-30 | $0.05791 | $0.05859 | $0.05791 | $0.05854 | $0 | $0 |