Hat.Exchange HAT
Xếp hạng #?
06:04:51 27/07/2018
Hat.Exchange (HAT)
Không hoạt động
Lịch sử giá Hat.Exchange (HAT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $11.08 | $12.08 | $9.01 | $10.32 | $32,984.10 | $767,158 |
| 2018-02-02 | $10.28 | $14.73 | $5.48 | $10.96 | $265,571 | $815,395 |
| 2018-02-03 | $10.73 | $13.13 | $9.47 | $11.24 | $391,318 | $835,617 |
| 2018-02-04 | $10.74 | $12.67 | $9.79 | $10.43 | $551,459 | $775,331 |
| 2018-02-05 | $10.29 | $10.41 | $5.51 | $6.38 | $796,771 | $474,356 |
| 2018-02-06 | $6.25 | $7.83 | $5.72 | $7.71 | $1,359,700 | $573,331 |
| 2018-02-07 | $7.66 | $8.51 | $6.56 | $6.67 | $4,816,810 | $10,081,998 |
| 2018-02-08 | $6.64 | $7.90 | $6.57 | $7.29 | $98,504.90 | $10,853,461 |
| 2018-02-09 | $7.30 | $7.58 | $6.32 | $7.20 | $49,163.30 | $10,440,078 |
| 2018-02-10 | $7.20 | $8.93 | $7.13 | $7.94 | $189,614 | $11,522,221 |
| 2018-02-11 | $7.93 | $8.19 | $6.31 | $6.31 | $105,726 | $9,302,255 |
| 2018-02-12 | $6.34 | $7.35 | $5.27 | $5.27 | $154,536 | $7,746,489 |
| 2018-02-13 | $5.20 | $5.62 | $2.63 | $3.32 | $623,056 | $4,891,195 |
| 2018-02-14 | $4.05 | $5.21 | $3.55 | $5.21 | $360,859 | $7,807,694 |
| 2018-02-15 | $5.27 | $5.34 | $4.58 | $4.84 | $87,025.50 | $7,252,627 |
| 2018-02-16 | $4.82 | $5.77 | $4.76 | $5.76 | $76,958.90 | $8,640,740 |
| 2018-02-17 | $5.76 | $6.60 | $5.29 | $6.46 | $54,842.60 | $9,689,145 |
| 2018-02-18 | $6.48 | $6.48 | $4.91 | $4.91 | $74,953.80 | $7,298,113 |
| 2018-02-19 | $4.88 | $6.01 | $4.88 | $5.26 | $91,539.50 | $7,765,562 |
| 2018-02-20 | $5.30 | $5.58 | $4.38 | $4.38 | $84,439.20 | $6,452,121 |
| 2018-02-21 | $4.38 | $5.42 | $3.96 | $4.19 | $45,134.20 | $6,172,435 |
| 2018-02-22 | $4.19 | $4.95 | $3.19 | $3.42 | $108,160 | $5,114,436 |
| 2018-02-23 | $3.42 | $3.56 | $2.75 | $3.42 | $69,071.60 | $5,113,564 |
| 2018-02-24 | $3.42 | $3.52 | $3.00 | $3.31 | $33,266.70 | $4,941,970 |
| 2018-02-25 | $3.30 | $3.57 | $2.57 | $3.10 | $69,571.50 | $4,637,489 |
| 2018-02-26 | $3.11 | $3.21 | $2.74 | $3.02 | $34,491.60 | $4,519,346 |
| 2018-02-27 | $3.03 | $4.51 | $2.93 | $4.41 | $94,279.70 | $6,591,747 |
| 2018-02-28 | $4.41 | $4.71 | $3.46 | $3.95 | $77,837.90 | $5,899,830 |