HoryouToken HYT
Xếp hạng #?
15:47:07 08/01/2021
HoryouToken (HYT)
Không theo dõi
Lịch sử giá HoryouToken (HYT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.004570 | $0.004571 | $0.004513 | $0.004539 | $0 | $4,945,833 |
| 2019-11-02 | $0.004539 | $0.004539 | $0.004539 | $0.004539 | $0 | $4,945,832 |
| 2019-11-03 | $0.004539 | $0.004539 | $0.004539 | $0.004539 | $0 | $4,945,832 |
| 2019-11-04 | $0.004539 | $0.005220 | $0.001831 | $0.003152 | $2,613.52 | $3,434,410 |
| 2019-11-05 | $0.003152 | $0.004856 | $0.003119 | $0.004151 | $1,547.07 | $4,522,954 |
| 2019-11-06 | $0.004150 | $0.004180 | $0.0008140 | $0.003185 | $1,921.34 | $3,469,954 |
| 2019-11-07 | $0.003182 | $0.003228 | $0.001802 | $0.001826 | $527.93 | $1,989,085 |
| 2019-11-08 | $0.001825 | $0.001871 | $0.001754 | $0.001760 | $756.50 | $1,917,632 |
| 2019-11-09 | $0.001760 | $0.002403 | $0.0008854 | $0.002339 | $1,540.63 | $2,548,688 |
| 2019-11-10 | $0.002339 | $0.002410 | $0.002337 | $0.002396 | $0 | $2,610,056 |
| 2019-11-11 | $0.002396 | $0.002396 | $0.002396 | $0.002396 | $0 | $2,610,056 |
| 2019-11-12 | $0.002396 | $0.002396 | $0.0008687 | $0.0008812 | $243.46 | $960,128 |
| 2019-11-13 | $0.0008814 | $0.0008840 | $0.0008754 | $0.0008809 | $428.93 | $959,760 |
| 2019-11-14 | $0.0008808 | $0.001692 | $0.0008808 | $0.001685 | $162.16 | $1,835,326 |
| 2019-11-15 | $0.001685 | $0.001685 | $0.0007287 | $0.0007290 | $310.54 | $794,288 |
| 2019-11-16 | $0.0007291 | $0.001143 | $0.0005472 | $0.0006267 | $197.18 | $682,810 |
| 2019-11-17 | $0.0006267 | $0.002057 | $0.0006242 | $0.0009766 | $778.51 | $1,064,034 |
| 2019-11-18 | $0.0009767 | $0.0009818 | $0.0007368 | $0.0007473 | $8.97 | $814,221 |
| 2019-11-19 | $0.0007477 | $0.001398 | $0.0007461 | $0.001353 | $109.63 | $1,474,631 |
| 2019-11-20 | $0.001353 | $0.001424 | $0.0007379 | $0.001399 | $112.60 | $1,523,925 |
| 2019-11-21 | $0.001399 | $0.001401 | $0.001391 | $0.001395 | $0 | $1,520,151 |
| 2019-11-22 | $0.001395 | $0.001395 | $0.0006433 | $0.001020 | $280.26 | $1,111,613 |
| 2019-11-23 | $0.001020 | $0.001022 | $0.0003602 | $0.0007240 | $545.95 | $788,766 |
| 2019-11-24 | $0.0007240 | $0.001015 | $0.0007195 | $0.0009106 | $1,833.22 | $992,122 |
| 2019-11-25 | $0.0009128 | $0.0009652 | $0.0008590 | $0.0009283 | $14.72 | $1,011,353 |
| 2019-11-26 | $0.0009277 | $0.0009529 | $0.0009208 | $0.0009312 | $0 | $1,014,589 |
| 2019-11-27 | $0.0009312 | $0.001065 | $0.0009312 | $0.001053 | $128.13 | $1,147,507 |
| 2019-11-28 | $0.001054 | $0.001074 | $0.001041 | $0.001044 | $30.08 | $1,136,959 |
| 2019-11-29 | $0.001044 | $0.001424 | $0.0008959 | $0.0009055 | $1,101.33 | $986,556 |
| 2019-11-30 | $0.0009055 | $0.0009159 | $0.0008244 | $0.0008308 | $0 | $905,128 |