HOT Token HOT
Xếp hạng #?
12:43:16 17/09/2020
HOT Token (HOT)
Không theo dõi
Lịch sử giá HOT Token (HOT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002620 | $0.002631 | $0.002511 | $0.002617 | $686.96 | $0 |
| 2019-12-02 | $0.002617 | $0.002748 | $0.002539 | $0.002563 | $158.77 | $0 |
| 2019-12-03 | $0.002563 | $0.002601 | $0.002501 | $0.002543 | $490.07 | $0 |
| 2019-12-04 | $0.002543 | $0.002627 | $0.002479 | $0.002510 | $1,141.38 | $0 |
| 2019-12-05 | $0.002510 | $0.002624 | $0.002493 | $0.002603 | $891.01 | $0 |
| 2019-12-06 | $0.002603 | $0.002703 | $0.002596 | $0.002695 | $446.29 | $0 |
| 2019-12-07 | $0.002695 | $0.002705 | $0.002638 | $0.002640 | $1,012.30 | $0 |
| 2019-12-08 | $0.002640 | $0.002738 | $0.002607 | $0.002607 | $2,618.78 | $0 |
| 2019-12-09 | $0.002607 | $0.002698 | $0.002451 | $0.002452 | $2,754.66 | $0 |
| 2019-12-10 | $0.002452 | $0.003067 | $0.002401 | $0.002525 | $2,391.71 | $0 |
| 2019-12-11 | $0.002525 | $0.003193 | $0.002438 | $0.002559 | $4,451.93 | $0 |
| 2019-12-12 | $0.002559 | $0.002592 | $0.002519 | $0.002570 | $690.71 | $0 |
| 2019-12-13 | $0.002569 | $0.002609 | $0.002356 | $0.002565 | $500.86 | $0 |
| 2019-12-14 | $0.002565 | $0.002596 | $0.002402 | $0.002427 | $298.73 | $0 |
| 2019-12-15 | $0.002427 | $0.002861 | $0.001852 | $0.002211 | $1,946.45 | $0 |
| 2019-12-16 | $0.002211 | $0.002723 | $0.002189 | $0.002628 | $933.32 | $0 |
| 2019-12-17 | $0.002628 | $0.002644 | $0.001893 | $0.001916 | $1,887.91 | $0 |
| 2019-12-18 | $0.001916 | $0.002166 | $0.001474 | $0.002067 | $4,662.77 | $0 |
| 2019-12-19 | $0.002067 | $0.002178 | $0.001863 | $0.001949 | $6,223.18 | $0 |
| 2019-12-20 | $0.001949 | $0.002047 | $0.001936 | $0.001977 | $383.72 | $0 |
| 2019-12-21 | $0.001977 | $0.002086 | $0.001964 | $0.002012 | $1,703.59 | $0 |
| 2019-12-22 | $0.002012 | $0.002127 | $0.002008 | $0.002077 | $953.29 | $0 |
| 2019-12-23 | $0.002076 | $0.002099 | $0.001944 | $0.001980 | $1,858.66 | $0 |
| 2019-12-24 | $0.001981 | $0.002025 | $0.001970 | $0.001989 | $126.57 | $0 |
| 2019-12-25 | $0.001989 | $0.001989 | $0.001947 | $0.001962 | $288.69 | $0 |
| 2019-12-26 | $0.001963 | $0.001968 | $0.001848 | $0.001905 | $1,343.73 | $0 |
| 2019-12-27 | $0.001905 | $0.001908 | $0.001823 | $0.001841 | $1,154.90 | $0 |
| 2019-12-28 | $0.001841 | $0.001855 | $0.001806 | $0.001827 | $241.65 | $0 |
| 2019-12-29 | $0.001828 | $0.001871 | $0.001804 | $0.001826 | $491.38 | $0 |
| 2019-12-30 | $0.001827 | $0.001855 | $0.001744 | $0.001768 | $2,814.91 | $0 |
| 2019-12-31 | $0.001767 | $0.001797 | $0.001218 | $0.001419 | $3,377.93 | $0 |