Hat.Exchange HAT
Xếp hạng #?
06:04:51 27/07/2018
Hat.Exchange (HAT)
Không hoạt động
Lịch sử giá Hat.Exchange (HAT) 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 | $0.1745 | $0.2286 | $0.1430 | $0.1616 | $468.32 | $0 |
| 2017-12-02 | $0.1616 | $0.1886 | $0.1561 | $0.1876 | $251.22 | $0 |
| 2017-12-03 | $0.1877 | $0.1974 | $0.1171 | $0.1413 | $1,548.81 | $0 |
| 2017-12-04 | $0.1699 | $0.1865 | $0.1680 | $0.1865 | $647.01 | $0 |
| 2017-12-05 | $0.1866 | $0.2120 | $0.1763 | $0.2087 | $1,420.92 | $0 |
| 2017-12-06 | $0.2083 | $0.2083 | $0.1633 | $0.1785 | $229.89 | $0 |
| 2017-12-07 | $0.1778 | $0.1950 | $0.1751 | $0.1915 | $232.49 | $0 |
| 2017-12-08 | $0.1901 | $0.2533 | $0.1855 | $0.2479 | $6,399.07 | $0 |
| 2017-12-09 | $0.2479 | $0.3258 | $0.2479 | $0.3028 | $7,246.21 | $0 |
| 2017-12-10 | $0.3038 | $0.3038 | $0.1977 | $0.2008 | $4,310.80 | $0 |
| 2017-12-11 | $0.2010 | $0.3560 | $0.2008 | $0.3560 | $642.29 | $0 |
| 2017-12-12 | $0.3537 | $0.5030 | $0.3120 | $0.5021 | $3,622.88 | $169,611 |
| 2017-12-13 | $0.5025 | $0.5142 | $0.3945 | $0.5016 | $20,129.30 | $169,426 |
| 2017-12-14 | $0.5013 | $0.5204 | $0.3994 | $0.4303 | $10,454.60 | $145,358 |
| 2017-12-15 | $0.4300 | $1.04 | $0.3957 | $1.04 | $31,842.20 | $352,922 |
| 2017-12-16 | $1.05 | $1.31 | $1.04 | $1.31 | $59,801.90 | $442,272 |
| 2017-12-17 | $1.32 | $1.65 | $1.28 | $1.60 | $86,216.60 | $542,076 |
| 2017-12-18 | $1.60 | $1.89 | $1.35 | $1.75 | $45,656.10 | $590,313 |
| 2017-12-19 | $1.74 | $1.89 | $1.19 | $1.20 | $20,635.30 | $404,497 |
| 2017-12-20 | $1.20 | $1.86 | $1.12 | $1.79 | $16,062.30 | $606,335 |
| 2017-12-21 | $1.80 | $2.31 | $1.65 | $2.13 | $3,154.40 | $719,235 |
| 2017-12-22 | $2.14 | $2.55 | $1.64 | $2.45 | $25,979.90 | $828,095 |
| 2017-12-23 | $2.47 | $3.64 | $2.26 | $3.43 | $76,922.30 | $1,158,339 |
| 2017-12-24 | $3.47 | $4.99 | $3.13 | $4.22 | $134,859 | $1,425,120 |
| 2017-12-25 | $4.23 | $7.31 | $4.06 | $7.29 | $361,133 | $2,462,144 |
| 2017-12-26 | $7.29 | $8.70 | $6.51 | $7.59 | $285,779 | $2,563,012 |
| 2017-12-27 | $7.61 | $8.12 | $6.05 | $7.23 | $223,350 | $2,443,508 |
| 2017-12-28 | $7.77 | $7.83 | $6.49 | $7.71 | $159,429 | $2,604,926 |
| 2017-12-29 | $7.77 | $13.33 | $7.77 | $10.78 | $641,973 | $3,641,541 |
| 2017-12-30 | $10.78 | $11.32 | $6.17 | $8.57 | $229,106 | $2,894,218 |
| 2017-12-31 | $8.34 | $10.37 | $7.76 | $9.40 | $127,779 | $3,174,313 |