HOT Token HOT
Xếp hạng #?
12:43:16 17/09/2020
HOT Token (HOT)
Không theo dõi
Lịch sử giá HOT Token (HOT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-03 | $0.03073 | $0.03166 | $0.02524 | $0.02571 | $6,975.45 | $0 |
| 2019-04-04 | $0.02573 | $0.03204 | $0.02201 | $0.02258 | $3,380.68 | $0 |
| 2019-04-05 | $0.02258 | $0.02393 | $0.02242 | $0.02372 | $1,522.96 | $0 |
| 2019-04-06 | $0.02372 | $0.02383 | $0.01885 | $0.02164 | $3,813.84 | $0 |
| 2019-04-07 | $0.02163 | $0.02345 | $0.02113 | $0.02183 | $1,281.71 | $0 |
| 2019-04-08 | $0.02184 | $0.02504 | $0.01715 | $0.02431 | $11,195.92 | $0 |
| 2019-04-09 | $0.02431 | $0.02663 | $0.01937 | $0.02367 | $35,079.17 | $0 |
| 2019-04-10 | $0.02366 | $0.02835 | $0.02115 | $0.02830 | $4,736.23 | $0 |
| 2019-04-11 | $0.02831 | $0.02839 | $0.02380 | $0.02413 | $5,609.63 | $0 |
| 2019-04-12 | $0.02412 | $0.02412 | $0.01172 | $0.01799 | $763.55 | $0 |
| 2019-04-13 | $0.01798 | $0.02639 | $0.01795 | $0.02613 | $540.39 | $0 |
| 2019-04-14 | $0.02613 | $0.02691 | $0.02604 | $0.02673 | $1,118.46 | $0 |
| 2019-04-15 | $0.02673 | $0.02681 | $0.02325 | $0.02348 | $7,510.63 | $0 |
| 2019-04-16 | $0.02348 | $0.02710 | $0.02336 | $0.02709 | $35.98 | $0 |
| 2019-04-17 | $0.02708 | $0.02728 | $0.02366 | $0.02463 | $2,613.42 | $0 |
| 2019-04-18 | $0.02463 | $0.02734 | $0.02463 | $0.02726 | $2,187.90 | $0 |
| 2019-04-19 | $0.02726 | $0.02774 | $0.02683 | $0.02770 | $1,065.49 | $0 |
| 2019-04-20 | $0.02771 | $0.02787 | $0.02473 | $0.02604 | $2,986.33 | $0 |
| 2019-04-21 | $0.02604 | $0.02615 | $0.02526 | $0.02602 | $7,377.87 | $0 |
| 2019-04-22 | $0.02601 | $0.02674 | $0.02496 | $0.02668 | $967.28 | $0 |
| 2019-04-23 | $0.02668 | $0.02777 | $0.02441 | $0.02459 | $11,913.37 | $0 |
| 2019-04-24 | $0.02459 | $0.02507 | $0.02405 | $0.02466 | $16,213.30 | $0 |
| 2019-04-25 | $0.02466 | $0.02472 | $0.02157 | $0.02159 | $14,370.43 | $0 |
| 2019-04-26 | $0.02162 | $0.02239 | $0.01963 | $0.01968 | $15,828.46 | $0 |
| 2019-04-27 | $0.01969 | $0.01971 | $0.01822 | $0.01832 | $14,701.09 | $0 |
| 2019-04-28 | $0.01832 | $0.01878 | $0.01821 | $0.01858 | $8,533.02 | $0 |
| 2019-04-29 | $0.01858 | $0.02025 | $0.01852 | $0.01881 | $9,725.92 | $0 |
| 2019-04-30 | $0.01882 | $0.01973 | $0.01818 | $0.01968 | $15,084.84 | $0 |