Decision Token HST
Xếp hạng #?
12:43:16 17/09/2020
Decision Token (HST)
Không theo dõi
Lịch sử giá Decision Token (HST) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.4240 | $0.4240 | $0.2688 | $0.3058 | $297,701 | $9,536,578 |
| 2017-12-02 | $0.3058 | $0.3454 | $0.2333 | $0.2672 | $179,590 | $8,331,611 |
| 2017-12-03 | $0.2643 | $0.3634 | $0.2472 | $0.3382 | $166,717 | $10,545,466 |
| 2017-12-04 | $0.3729 | $0.4184 | $0.3637 | $0.3912 | $420,285 | $12,197,813 |
| 2017-12-05 | $0.3916 | $0.4128 | $0.3370 | $0.3543 | $212,249 | $11,047,915 |
| 2017-12-06 | $0.3536 | $0.3903 | $0.2757 | $0.2913 | $196,238 | $9,082,369 |
| 2017-12-07 | $0.2964 | $0.3663 | $0.2735 | $0.3662 | $163,454 | $11,417,806 |
| 2017-12-08 | $0.3641 | $0.4741 | $0.3020 | $0.3625 | $229,022 | $11,304,269 |
| 2017-12-09 | $0.3623 | $0.4108 | $0.3275 | $0.3627 | $155,437 | $11,310,318 |
| 2017-12-10 | $0.3641 | $0.3786 | $0.3112 | $0.3477 | $196,458 | $10,842,171 |
| 2017-12-11 | $0.3455 | $0.3806 | $0.3112 | $0.3497 | $182,193 | $10,903,944 |
| 2017-12-12 | $0.3503 | $0.3706 | $0.3045 | $0.3158 | $220,169 | $9,846,317 |
| 2017-12-13 | $0.3160 | $0.3321 | $0.2757 | $0.3128 | $200,735 | $9,754,109 |
| 2017-12-14 | $0.3120 | $0.4915 | $0.2406 | $0.3176 | $209,679 | $9,903,818 |
| 2017-12-15 | $0.3181 | $0.3395 | $0.3089 | $0.3115 | $145,905 | $9,713,571 |
| 2017-12-16 | $0.3118 | $0.3733 | $0.2940 | $0.3402 | $194,632 | $10,609,828 |
| 2017-12-17 | $0.3398 | $0.3831 | $0.3014 | $0.3626 | $211,488 | $11,308,260 |
| 2017-12-18 | $0.3634 | $0.3912 | $0.2931 | $0.3912 | $238,518 | $12,197,501 |
| 2017-12-19 | $0.3867 | $0.7560 | $0.3751 | $0.5438 | $685,473 | $16,957,526 |
| 2017-12-20 | $0.5514 | $0.5630 | $0.4690 | $0.5041 | $356,993 | $15,718,228 |
| 2017-12-21 | $0.5042 | $0.9109 | $0.5042 | $0.7995 | $918,230 | $24,930,410 |
| 2017-12-22 | $0.8023 | $0.8167 | $0.5543 | $0.6366 | $524,574 | $19,850,106 |
| 2017-12-23 | $0.6319 | $0.8608 | $0.6299 | $0.7656 | $615,576 | $23,911,585 |
| 2017-12-24 | $0.7743 | $0.8290 | $0.7164 | $0.8179 | $334,848 | $25,543,395 |
| 2017-12-25 | $0.8161 | $1.47 | $0.8053 | $1.31 | $766,441 | $40,838,911 |
| 2017-12-26 | $1.12 | $1.47 | $1.05 | $1.43 | $624,886 | $44,733,878 |
| 2017-12-27 | $1.41 | $1.47 | $1.17 | $1.21 | $472,569 | $37,745,129 |
| 2017-12-28 | $1.21 | $1.29 | $0.9583 | $1.14 | $351,097 | $35,502,266 |
| 2017-12-29 | $1.21 | $1.27 | $1.00 | $1.08 | $483,200 | $33,606,318 |
| 2017-12-30 | $1.09 | $1.11 | $0.9379 | $1.01 | $393,137 | $31,663,754 |
| 2017-12-31 | $1.00 | $1.18 | $0.9687 | $1.10 | $319,744 | $34,287,173 |