HOT Token HOT
Xếp hạng #?
12:43:16 17/09/2020
HOT Token (HOT)
Không theo dõi
Lịch sử giá HOT Token (HOT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002195 | $0.002343 | $0.002056 | $0.002257 | $15,070.53 | $0 |
| 2019-09-02 | $0.002261 | $0.002534 | $0.002192 | $0.002423 | $16,330.63 | $0 |
| 2019-09-03 | $0.002413 | $0.002563 | $0.002279 | $0.002336 | $17,879.09 | $0 |
| 2019-09-04 | $0.002335 | $0.002522 | $0.002082 | $0.002294 | $24,309.49 | $0 |
| 2019-09-05 | $0.002294 | $0.002441 | $0.001859 | $0.002147 | $16,252.01 | $0 |
| 2019-09-06 | $0.002147 | $0.002395 | $0.002091 | $0.002195 | $6,408.80 | $0 |
| 2019-09-07 | $0.002196 | $0.002322 | $0.002163 | $0.002315 | $2,825.39 | $0 |
| 2019-09-08 | $0.002315 | $0.002318 | $0.002186 | $0.002198 | $1,394.79 | $0 |
| 2019-09-09 | $0.002198 | $0.002283 | $0.002141 | $0.002194 | $2,837.93 | $0 |
| 2019-09-10 | $0.002193 | $0.002266 | $0.002022 | $0.002049 | $16,135.31 | $0 |
| 2019-09-11 | $0.002049 | $0.002351 | $0.001844 | $0.002147 | $21,577.11 | $0 |
| 2019-09-12 | $0.002147 | $0.002405 | $0.002032 | $0.002349 | $21,764.81 | $0 |
| 2019-09-13 | $0.002379 | $0.002492 | $0.002161 | $0.002481 | $21,231.02 | $0 |
| 2019-09-14 | $0.002482 | $0.002505 | $0.002272 | $0.002500 | $13,503.83 | $0 |
| 2019-09-15 | $0.002500 | $0.002518 | $0.002292 | $0.002489 | $7,105.13 | $0 |
| 2019-09-16 | $0.002490 | $0.002567 | $0.002383 | $0.002499 | $2,440.10 | $0 |
| 2019-09-17 | $0.002499 | $0.003212 | $0.002353 | $0.002721 | $21,507.48 | $0 |
| 2019-09-18 | $0.002745 | $0.004224 | $0.002647 | $0.003769 | $22,421.87 | $0 |
| 2019-09-19 | $0.003770 | $0.004598 | $0.003284 | $0.003405 | $24,748.19 | $0 |
| 2019-09-20 | $0.003387 | $0.003750 | $0.003379 | $0.003748 | $4,484.23 | $0 |
| 2019-09-21 | $0.003752 | $0.003840 | $0.003551 | $0.003773 | $6,664.17 | $0 |
| 2019-09-22 | $0.003772 | $0.003776 | $0.003330 | $0.003351 | $5,822.80 | $0 |
| 2019-09-23 | $0.003351 | $0.003370 | $0.003225 | $0.003225 | $1,905.27 | $0 |
| 2019-09-24 | $0.003225 | $0.003261 | $0.002778 | $0.002901 | $1,999.40 | $0 |
| 2019-09-25 | $0.002902 | $0.003055 | $0.002856 | $0.002964 | $908.14 | $0 |
| 2019-09-26 | $0.002963 | $0.002997 | $0.002841 | $0.002904 | $1,326.89 | $0 |
| 2019-09-27 | $0.002904 | $0.003052 | $0.002862 | $0.003025 | $432.98 | $0 |
| 2019-09-28 | $0.003025 | $0.003034 | $0.002927 | $0.002998 | $497.35 | $0 |
| 2019-09-29 | $0.002998 | $0.003030 | $0.002651 | $0.002827 | $4,181.60 | $0 |
| 2019-09-30 | $0.002827 | $0.002901 | $0.002720 | $0.002833 | $555.62 | $0 |