Hat.Exchange HAT
Xếp hạng #?
06:04:51 27/07/2018
Hat.Exchange (HAT)
Không hoạt động
Lịch sử giá Hat.Exchange (HAT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $3.95 | $4.23 | $3.74 | $3.86 | $30,407.30 | $5,766,952 |
| 2018-03-02 | $3.85 | $4.27 | $3.76 | $3.82 | $41,654.80 | $5,708,915 |
| 2018-03-03 | $3.81 | $3.83 | $3.39 | $3.52 | $27,120.40 | $5,255,907 |
| 2018-03-04 | $3.51 | $3.85 | $2.97 | $3.34 | $19,425.00 | $4,985,438 |
| 2018-03-05 | $3.26 | $3.62 | $3.20 | $3.43 | $14,012.40 | $5,128,415 |
| 2018-03-06 | $3.43 | $3.65 | $2.86 | $2.94 | $22,771.20 | $4,398,720 |
| 2018-03-07 | $2.94 | $3.59 | $2.93 | $3.26 | $35,180.50 | $4,871,592 |
| 2018-03-08 | $3.25 | $3.64 | $3.03 | $3.20 | $29,065.70 | $4,789,865 |
| 2018-03-09 | $3.19 | $3.23 | $2.57 | $3.00 | $10,166.70 | $4,481,986 |
| 2018-03-10 | $3.00 | $3.58 | $2.75 | $3.24 | $12,810.10 | $4,841,535 |
| 2018-03-11 | $3.23 | $3.34 | $2.56 | $3.27 | $20,827.40 | $4,880,784 |
| 2018-03-12 | $3.00 | $3.47 | $3.00 | $3.03 | $15,005.30 | $4,527,587 |
| 2018-03-13 | $3.02 | $3.13 | $2.85 | $3.11 | $5,420.73 | $4,649,459 |
| 2018-03-14 | $3.11 | $3.17 | $2.61 | $2.78 | $10,830.30 | $4,149,699 |
| 2018-03-15 | $2.78 | $3.76 | $2.29 | $2.43 | $8,136.47 | $3,627,818 |
| 2018-03-16 | $2.43 | $2.73 | $2.36 | $2.49 | $2,670.96 | $3,721,188 |
| 2018-03-17 | $2.49 | $2.49 | $2.24 | $2.28 | $1,645.01 | $3,411,530 |
| 2018-03-18 | $2.28 | $2.46 | $1.94 | $2.27 | $10,312.20 | $3,394,521 |
| 2018-03-19 | $2.26 | $2.94 | $2.26 | $2.94 | $10,426.50 | $4,390,873 |
| 2018-03-20 | $2.97 | $3.05 | $2.72 | $2.81 | $10,118.70 | $4,194,538 |
| 2018-03-21 | $2.82 | $2.94 | $2.58 | $2.62 | $2,760.67 | $3,909,272 |
| 2018-03-22 | $2.64 | $2.73 | $2.36 | $2.51 | $10,283.10 | $3,752,067 |
| 2018-03-23 | $2.51 | $2.51 | $2.25 | $2.30 | $2,229.62 | $3,438,956 |
| 2018-03-24 | $2.33 | $2.60 | $2.31 | $2.31 | $13,428.00 | $3,455,532 |
| 2018-03-25 | $2.28 | $2.51 | $2.19 | $2.42 | $6,605.18 | $3,619,388 |
| 2018-03-26 | $2.42 | $2.72 | $2.07 | $2.43 | $11,108.40 | $3,627,534 |
| 2018-03-27 | $2.42 | $2.56 | $2.25 | $2.34 | $10,572.60 | $3,497,083 |
| 2018-03-28 | $2.34 | $2.50 | $2.20 | $2.47 | $9,512.06 | $3,686,228 |
| 2018-03-29 | $2.47 | $2.47 | $1.84 | $1.97 | $5,477.47 | $2,943,381 |
| 2018-03-30 | $1.96 | $2.07 | $1.74 | $1.83 | $4,391.27 | $2,733,205 |
| 2018-03-31 | $1.83 | $2.38 | $1.83 | $2.38 | $9,306.00 | $3,553,894 |