HOT Token HOT
Xếp hạng #?
12:43:16 17/09/2020
HOT Token (HOT)
Không theo dõi
Lịch sử giá HOT Token (HOT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.002132 | $0.002183 | $0.002084 | $0.002164 | $129.69 | $0 |
| 2020-03-02 | $0.002164 | $0.002225 | $0.001945 | $0.002211 | $1,389.42 | $0 |
| 2020-03-03 | $0.002211 | $0.002240 | $0.002134 | $0.002202 | $486.09 | $0 |
| 2020-03-04 | $0.002202 | $0.002464 | $0.002168 | $0.002462 | $2,244.18 | $0 |
| 2020-03-05 | $0.002462 | $0.002498 | $0.002275 | $0.002349 | $558.46 | $0 |
| 2020-03-06 | $0.002349 | $0.002555 | $0.002253 | $0.002503 | $1,608.80 | $0 |
| 2020-03-07 | $0.002505 | $0.002603 | $0.002357 | $0.002449 | $617.48 | $0 |
| 2020-03-08 | $0.002449 | $0.002449 | $0.002130 | $0.002133 | $307.23 | $0 |
| 2020-03-09 | $0.002132 | $0.002153 | $0.001682 | $0.002007 | $2,227.64 | $0 |
| 2020-03-10 | $0.002010 | $0.002233 | $0.001998 | $0.002179 | $1,365.21 | $0 |
| 2020-03-11 | $0.002179 | $0.002213 | $0.001993 | $0.002070 | $608.29 | $0 |
| 2020-03-12 | $0.002070 | $0.002117 | $0.001207 | $0.001213 | $125.29 | $0 |
| 2020-03-13 | $0.001213 | $0.001416 | $0.0009967 | $0.001356 | $384.68 | $0 |
| 2020-03-14 | $0.001360 | $0.001479 | $0.001227 | $0.001245 | $168.11 | $0 |
| 2020-03-15 | $0.001245 | $0.001430 | $0.001236 | $0.001303 | $101.76 | $0 |
| 2020-03-16 | $0.001303 | $0.001314 | $0.001088 | $0.001262 | $43.98 | $0 |
| 2020-03-17 | $0.001263 | $0.001336 | $0.001066 | $0.001082 | $1,038.33 | $0 |
| 2020-03-18 | $0.001077 | $0.001267 | $0.001066 | $0.001179 | $29.10 | $0 |
| 2020-03-19 | $0.001179 | $0.001439 | $0.001179 | $0.001400 | $27.16 | $0 |
| 2020-03-20 | $0.001399 | $0.001653 | $0.001271 | $0.001445 | $146.46 | $0 |
| 2020-03-21 | $0.001445 | $0.001493 | $0.001371 | $0.001493 | $10.57 | $0 |
| 2020-03-22 | $0.001494 | $0.001541 | $0.001210 | $0.001214 | $441.48 | $0 |
| 2020-03-23 | $0.001214 | $0.001495 | $0.001175 | $0.001454 | $735.65 | $0 |
| 2020-03-24 | $0.001454 | $0.001676 | $0.001441 | $0.001623 | $746.56 | $0 |
| 2020-03-25 | $0.001623 | $0.001658 | $0.001212 | $0.001481 | $2,312.60 | $0 |
| 2020-03-26 | $0.001481 | $0.001581 | $0.001445 | $0.001448 | $1,112.86 | $0 |
| 2020-03-27 | $0.001448 | $0.001604 | $0.001383 | $0.001538 | $1,437.10 | $0 |
| 2020-03-28 | $0.001538 | $0.001538 | $0.001298 | $0.001396 | $1,069.64 | $0 |
| 2020-03-29 | $0.001396 | $0.001424 | $0.001353 | $0.001354 | $0.7351 | $0 |
| 2020-03-30 | $0.001353 | $0.001460 | $0.001321 | $0.001449 | $825.51 | $0 |
| 2020-03-31 | $0.001445 | $0.001508 | $0.001367 | $0.001456 | $1,205.92 | $0 |