HOT Token HOT
Xếp hạng #?
12:43:16 17/09/2020
HOT Token (HOT)
Không theo dõi
Lịch sử giá HOT Token (HOT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002416 | $0.002440 | $0.002296 | $0.002314 | $2,701.59 | $0 |
| 2019-11-02 | $0.002314 | $0.002388 | $0.002235 | $0.002237 | $554.94 | $0 |
| 2019-11-03 | $0.002238 | $0.002379 | $0.002152 | $0.002226 | $657.48 | $0 |
| 2019-11-04 | $0.002224 | $0.002323 | $0.002215 | $0.002277 | $201.19 | $0 |
| 2019-11-05 | $0.002277 | $0.002324 | $0.002049 | $0.002056 | $1,054.13 | $0 |
| 2019-11-06 | $0.002056 | $0.002073 | $0.001928 | $0.001997 | $1,145.51 | $0 |
| 2019-11-07 | $0.001996 | $0.002607 | $0.001988 | $0.002210 | $2,566.24 | $0 |
| 2019-11-08 | $0.002209 | $0.002216 | $0.002107 | $0.002190 | $1,641.51 | $0 |
| 2019-11-09 | $0.002190 | $0.002311 | $0.002138 | $0.002272 | $443.93 | $0 |
| 2019-11-10 | $0.002271 | $0.002344 | $0.002220 | $0.002288 | $436.95 | $0 |
| 2019-11-11 | $0.002287 | $0.002335 | $0.002107 | $0.002188 | $690.65 | $0 |
| 2019-11-12 | $0.002188 | $0.002275 | $0.002178 | $0.002273 | $687.97 | $0 |
| 2019-11-13 | $0.002273 | $0.002278 | $0.002200 | $0.002221 | $1,173.88 | $0 |
| 2019-11-14 | $0.002221 | $0.002288 | $0.002198 | $0.002245 | $947.27 | $0 |
| 2019-11-15 | $0.002245 | $0.002245 | $0.002163 | $0.002177 | $224.19 | $0 |
| 2019-11-16 | $0.002177 | $0.002203 | $0.002163 | $0.002191 | $199.48 | $0 |
| 2019-11-17 | $0.002191 | $0.002246 | $0.002162 | $0.002207 | $936.37 | $0 |
| 2019-11-18 | $0.002207 | $0.002231 | $0.002123 | $0.002130 | $1,028.93 | $0 |
| 2019-11-19 | $0.002131 | $0.002239 | $0.002057 | $0.002099 | $835.48 | $0 |
| 2019-11-20 | $0.002099 | $0.002129 | $0.002086 | $0.002100 | $2.29 | $0 |
| 2019-11-21 | $0.002100 | $0.002104 | $0.001918 | $0.001933 | $193.80 | $0 |
| 2019-11-22 | $0.001933 | $0.001948 | $0.001696 | $0.001796 | $1,019.11 | $0 |
| 2019-11-23 | $0.001796 | $0.001839 | $0.001771 | $0.001839 | $247.59 | $0 |
| 2019-11-24 | $0.001839 | $0.001949 | $0.001804 | $0.001893 | $1,128.71 | $0 |
| 2019-11-25 | $0.001896 | $0.002424 | $0.001715 | $0.002062 | $1,873.83 | $0 |
| 2019-11-26 | $0.002061 | $0.002496 | $0.002054 | $0.002340 | $2,955.61 | $0 |
| 2019-11-27 | $0.002324 | $0.002398 | $0.002177 | $0.002373 | $2,567.67 | $0 |
| 2019-11-28 | $0.002374 | $0.002467 | $0.002342 | $0.002412 | $659.13 | $0 |
| 2019-11-29 | $0.002412 | $0.002613 | $0.002409 | $0.002597 | $483.61 | $0 |
| 2019-11-30 | $0.002597 | $0.002686 | $0.002596 | $0.002621 | $545.27 | $0 |