HOT Token HOT
Xếp hạng #?
12:43:16 17/09/2020
HOT Token (HOT)
Không theo dõi
Lịch sử giá HOT Token (HOT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01968 | $0.02065 | $0.01968 | $0.02044 | $15,960.90 | $0 |
| 2019-05-02 | $0.02044 | $0.02158 | $0.02035 | $0.02141 | $22,303.42 | $0 |
| 2019-05-03 | $0.02141 | $0.02275 | $0.02128 | $0.02238 | $27,132.57 | $0 |
| 2019-05-04 | $0.02237 | $0.02269 | $0.02168 | $0.02236 | $29,263.69 | $0 |
| 2019-05-05 | $0.02237 | $0.02241 | $0.02183 | $0.02213 | $31,898.84 | $0 |
| 2019-05-06 | $0.02213 | $0.02265 | $0.02160 | $0.02251 | $33,923.57 | $0 |
| 2019-05-07 | $0.02251 | $0.02433 | $0.02250 | $0.02357 | $32,948.49 | $0 |
| 2019-05-08 | $0.02354 | $0.02434 | $0.02335 | $0.02430 | $36,897.54 | $0 |
| 2019-05-09 | $0.02430 | $0.02479 | $0.02369 | $0.02435 | $36,702.43 | $0 |
| 2019-05-10 | $0.02434 | $0.02542 | $0.02421 | $0.02523 | $36,725.19 | $0 |
| 2019-05-11 | $0.02526 | $0.02874 | $0.02523 | $0.02764 | $28,820.69 | $0 |
| 2019-05-12 | $0.02760 | $0.02926 | $0.02460 | $0.02508 | $28,761.42 | $0 |
| 2019-05-13 | $0.02508 | $0.02707 | $0.02466 | $0.02588 | $36,708.03 | $0 |
| 2019-05-14 | $0.02590 | $0.02650 | $0.01789 | $0.01921 | $38,861.14 | $0 |
| 2019-05-15 | $0.01920 | $0.01920 | $0.01308 | $0.01500 | $89,114.86 | $0 |
| 2019-05-16 | $0.01499 | $0.01657 | $0.008816 | $0.009162 | $31,988.34 | $0 |
| 2019-05-17 | $0.009156 | $0.009944 | $0.008112 | $0.009944 | $35,906.67 | $0 |
| 2019-05-18 | $0.009944 | $0.01003 | $0.008993 | $0.009066 | $14,365.02 | $0 |
| 2019-05-19 | $0.009058 | $0.01027 | $0.009043 | $0.009497 | $15,210.41 | $0 |
| 2019-05-20 | $0.009497 | $0.009604 | $0.008770 | $0.009595 | $7,904.01 | $0 |
| 2019-05-21 | $0.009593 | $0.01040 | $0.009550 | $0.009948 | $8,840.53 | $0 |
| 2019-05-22 | $0.009948 | $0.01050 | $0.009257 | $0.009390 | $7,352.86 | $0 |
| 2019-05-23 | $0.009390 | $0.009841 | $0.009109 | $0.009777 | $11,204.99 | $0 |
| 2019-05-24 | $0.009776 | $0.01036 | $0.009598 | $0.01014 | $8,208.93 | $0 |
| 2019-05-25 | $0.01014 | $0.01032 | $0.009965 | $0.01003 | $6,562.04 | $0 |
| 2019-05-26 | $0.01003 | $0.01087 | $0.009873 | $0.01064 | $11,549.86 | $0 |
| 2019-05-27 | $0.01064 | $0.01088 | $0.009980 | $0.01006 | $17,121.87 | $0 |
| 2019-05-28 | $0.01006 | $0.01017 | $0.009019 | $0.009057 | $14,607.74 | $0 |
| 2019-05-29 | $0.009057 | $0.009126 | $0.008069 | $0.008193 | $12,847.80 | $0 |
| 2019-05-30 | $0.008193 | $0.008292 | $0.006352 | $0.006535 | $23,853.13 | $0 |
| 2019-05-31 | $0.006535 | $0.007459 | $0.006401 | $0.007427 | $16,439.47 | $0 |