Hat.Exchange HAT
Xếp hạng #?
06:04:51 27/07/2018
Hat.Exchange (HAT)
Không hoạt động
Lịch sử giá Hat.Exchange (HAT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $9.77 | $11.39 | $9.10 | $11.39 | $125,396 | $3,848,000 |
| 2018-01-02 | $11.42 | $14.39 | $10.62 | $10.76 | $214,281 | $3,634,379 |
| 2018-01-03 | $10.81 | $11.82 | $9.75 | $10.08 | $51,203.20 | $3,404,613 |
| 2018-01-04 | $10.10 | $12.15 | $7.91 | $11.55 | $69,241.50 | $3,900,661 |
| 2018-01-05 | $11.50 | $13.95 | $10.03 | $10.23 | $139,389 | $3,456,498 |
| 2018-01-06 | $10.28 | $14.00 | $10.23 | $13.67 | $92,473.90 | $4,618,572 |
| 2018-01-07 | $13.67 | $18.42 | $13.38 | $18.08 | $356,768 | $6,106,211 |
| 2018-01-08 | $18.23 | $19.74 | $15.01 | $18.23 | $303,732 | $6,158,299 |
| 2018-01-09 | $18.18 | $21.79 | $18.18 | $21.72 | $53,402.10 | $7,336,723 |
| 2018-01-10 | $21.70 | $25.45 | $16.36 | $22.75 | $260,480 | $7,683,366 |
| 2018-01-11 | $22.67 | $24.25 | $19.24 | $19.62 | $150,078 | $6,627,020 |
| 2018-01-12 | $19.88 | $21.83 | $13.41 | $21.79 | $131,537 | $7,359,558 |
| 2018-01-13 | $21.78 | $22.69 | $19.73 | $21.61 | $81,749.90 | $7,299,329 |
| 2018-01-14 | $21.63 | $22.76 | $17.68 | $21.74 | $137,439 | $7,343,445 |
| 2018-01-15 | $21.73 | $23.01 | $18.28 | $18.87 | $32,886.90 | $6,374,047 |
| 2018-01-16 | $18.91 | $20.05 | $11.10 | $14.60 | $48,612.40 | $4,931,909 |
| 2018-01-17 | $14.55 | $15.36 | $7.38 | $13.04 | $76,672.90 | $4,403,263 |
| 2018-01-18 | $13.28 | $16.21 | $10.48 | $13.05 | $74,942.90 | $970,854 |
| 2018-01-19 | $12.96 | $14.82 | $9.58 | $12.80 | $73,359.30 | $952,061 |
| 2018-01-20 | $12.88 | $13.34 | $8.97 | $11.27 | $56,676.20 | $837,945 |
| 2018-01-21 | $11.29 | $15.21 | $9.88 | $11.45 | $108,938 | $851,733 |
| 2018-01-22 | $11.51 | $13.95 | $8.68 | $9.28 | $36,876.60 | $690,464 |
| 2018-01-23 | $9.27 | $13.26 | $8.96 | $11.80 | $39,477.50 | $877,273 |
| 2018-01-24 | $11.80 | $14.06 | $10.50 | $13.91 | $51,087.90 | $1,034,472 |
| 2018-01-25 | $14.01 | $14.55 | $12.34 | $12.45 | $38,220.20 | $925,800 |
| 2018-01-26 | $12.40 | $14.17 | $9.90 | $12.61 | $31,168.20 | $937,722 |
| 2018-01-27 | $12.62 | $14.17 | $10.88 | $12.98 | $35,575.50 | $965,217 |
| 2018-01-28 | $13.07 | $15.35 | $10.61 | $15.34 | $126,885 | $1,140,548 |
| 2018-01-29 | $15.31 | $15.42 | $12.26 | $13.57 | $98,519.20 | $1,009,044 |
| 2018-01-30 | $13.57 | $13.61 | $10.37 | $10.57 | $71,836.80 | $786,309 |
| 2018-01-31 | $10.61 | $11.61 | $7.67 | $11.06 | $42,514.60 | $822,818 |