HOT Token HOT
Xếp hạng #?
12:43:16 17/09/2020
HOT Token (HOT)
Không theo dõi
Lịch sử giá HOT Token (HOT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003409 | $0.003523 | $0.002895 | $0.002946 | $8,408.91 | $0 |
| 2019-08-02 | $0.002946 | $0.003301 | $0.002776 | $0.003077 | $11,601.70 | $0 |
| 2019-08-03 | $0.003077 | $0.003271 | $0.003051 | $0.003120 | $9,172.32 | $0 |
| 2019-08-04 | $0.003120 | $0.003161 | $0.003013 | $0.003017 | $6,270.71 | $0 |
| 2019-08-05 | $0.003017 | $0.003761 | $0.003008 | $0.003680 | $14,061.12 | $0 |
| 2019-08-06 | $0.003678 | $0.003936 | $0.003438 | $0.003526 | $7,060.73 | $0 |
| 2019-08-07 | $0.003526 | $0.003599 | $0.003064 | $0.003156 | $9,121.10 | $0 |
| 2019-08-08 | $0.003156 | $0.003785 | $0.003065 | $0.003409 | $6,774.79 | $0 |
| 2019-08-09 | $0.003408 | $0.003452 | $0.002731 | $0.002986 | $7,275.01 | $0 |
| 2019-08-10 | $0.002986 | $0.003032 | $0.002723 | $0.002730 | $5,475.57 | $0 |
| 2019-08-11 | $0.002730 | $0.002871 | $0.002352 | $0.002616 | $8,253.02 | $0 |
| 2019-08-12 | $0.002616 | $0.003203 | $0.002530 | $0.002533 | $8,847.16 | $0 |
| 2019-08-13 | $0.002533 | $0.002795 | $0.002519 | $0.002535 | $6,414.52 | $0 |
| 2019-08-14 | $0.002534 | $0.002537 | $0.002253 | $0.002274 | $2,794.27 | $0 |
| 2019-08-15 | $0.002274 | $0.002376 | $0.002188 | $0.002357 | $2,979.36 | $0 |
| 2019-08-16 | $0.002357 | $0.002365 | $0.002093 | $0.002139 | $3,239.38 | $0 |
| 2019-08-17 | $0.002139 | $0.002424 | $0.002111 | $0.002235 | $11,450.59 | $0 |
| 2019-08-18 | $0.002236 | $0.002360 | $0.002211 | $0.002251 | $12,761.29 | $0 |
| 2019-08-19 | $0.002251 | $0.002382 | $0.002240 | $0.002246 | $7,332.50 | $0 |
| 2019-08-20 | $0.002246 | $0.002255 | $0.002037 | $0.002129 | $6,853.34 | $0 |
| 2019-08-21 | $0.002130 | $0.002134 | $0.001942 | $0.002038 | $3,696.97 | $0 |
| 2019-08-22 | $0.002038 | $0.002050 | $0.001808 | $0.001949 | $1,253.68 | $0 |
| 2019-08-23 | $0.001949 | $0.002023 | $0.001878 | $0.001896 | $562.40 | $0 |
| 2019-08-24 | $0.001896 | $0.002079 | $0.001830 | $0.001956 | $3,022.78 | $0 |
| 2019-08-25 | $0.001956 | $0.002147 | $0.001912 | $0.002077 | $20,895.05 | $0 |
| 2019-08-26 | $0.002065 | $0.002646 | $0.001942 | $0.002082 | $19,888.57 | $0 |
| 2019-08-27 | $0.002081 | $0.002190 | $0.001951 | $0.002106 | $5,982.68 | $0 |
| 2019-08-28 | $0.002106 | $0.002333 | $0.002094 | $0.002202 | $5,822.16 | $0 |
| 2019-08-29 | $0.002189 | $0.002559 | $0.002091 | $0.002220 | $21,769.91 | $0 |
| 2019-08-30 | $0.002220 | $0.002315 | $0.002051 | $0.002140 | $6,745.56 | $0 |
| 2019-08-31 | $0.002141 | $0.002232 | $0.002023 | $0.002179 | $13,985.50 | $0 |