HOT Token HOT
Xếp hạng #?
12:43:16 17/09/2020
HOT Token (HOT)
Không theo dõi
Lịch sử giá HOT Token (HOT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002833 | $0.003016 | $0.002792 | $0.002997 | $2,537.96 | $0 |
| 2019-10-02 | $0.002997 | $0.003567 | $0.002997 | $0.003436 | $6,902.33 | $0 |
| 2019-10-03 | $0.003436 | $0.003478 | $0.003221 | $0.003237 | $1,789.40 | $0 |
| 2019-10-04 | $0.003236 | $0.003238 | $0.003095 | $0.003103 | $1,237.77 | $0 |
| 2019-10-05 | $0.003103 | $0.003117 | $0.002949 | $0.003014 | $1,364.70 | $0 |
| 2019-10-06 | $0.003014 | $0.003018 | $0.002865 | $0.002897 | $344.98 | $0 |
| 2019-10-07 | $0.002894 | $0.003005 | $0.002834 | $0.002894 | $1,416.27 | $0 |
| 2019-10-08 | $0.002893 | $0.002963 | $0.002725 | $0.002782 | $921.88 | $0 |
| 2019-10-09 | $0.002782 | $0.003341 | $0.002771 | $0.003241 | $6,915.29 | $0 |
| 2019-10-10 | $0.003241 | $0.003280 | $0.003070 | $0.003233 | $2,187.98 | $0 |
| 2019-10-11 | $0.003235 | $0.003370 | $0.003178 | $0.003270 | $3,144.58 | $0 |
| 2019-10-12 | $0.003269 | $0.003511 | $0.003269 | $0.003504 | $1,587.31 | $0 |
| 2019-10-13 | $0.003502 | $0.003652 | $0.003482 | $0.003515 | $985.31 | $0 |
| 2019-10-14 | $0.003515 | $0.003592 | $0.003393 | $0.003519 | $926.28 | $0 |
| 2019-10-15 | $0.003521 | $0.003722 | $0.003487 | $0.003536 | $2,466.12 | $0 |
| 2019-10-16 | $0.003536 | $0.003537 | $0.003344 | $0.003452 | $1,184.77 | $0 |
| 2019-10-17 | $0.003453 | $0.003474 | $0.003399 | $0.003421 | $665.09 | $0 |
| 2019-10-18 | $0.003419 | $0.003478 | $0.003328 | $0.003371 | $203.42 | $0 |
| 2019-10-19 | $0.003370 | $0.003525 | $0.003357 | $0.003492 | $2,629.12 | $0 |
| 2019-10-20 | $0.003493 | $0.003717 | $0.003475 | $0.003670 | $6,528.63 | $0 |
| 2019-10-21 | $0.003671 | $0.003717 | $0.003386 | $0.003392 | $4,366.79 | $0 |
| 2019-10-22 | $0.003392 | $0.003471 | $0.003072 | $0.003073 | $5,069.39 | $0 |
| 2019-10-23 | $0.003073 | $0.003118 | $0.002739 | $0.002803 | $6,607.39 | $0 |
| 2019-10-24 | $0.002806 | $0.003033 | $0.002755 | $0.002783 | $4,279.10 | $0 |
| 2019-10-25 | $0.002783 | $0.003087 | $0.002385 | $0.003082 | $4,797.84 | $0 |
| 2019-10-26 | $0.003081 | $0.003490 | $0.002605 | $0.002605 | $4,524.58 | $0 |
| 2019-10-27 | $0.002605 | $0.002892 | $0.002462 | $0.002672 | $5,768.19 | $0 |
| 2019-10-28 | $0.002664 | $0.002693 | $0.002004 | $0.002420 | $6,677.55 | $0 |
| 2019-10-29 | $0.002419 | $0.002479 | $0.001739 | $0.002031 | $6,313.46 | $0 |
| 2019-10-30 | $0.002031 | $0.003447 | $0.002027 | $0.002651 | $7,416.79 | $0 |
| 2019-10-31 | $0.002650 | $0.002661 | $0.002376 | $0.002418 | $2,721.62 | $0 |