hst币今日最新价格 实时

$ 0.01260248 涨幅：-4.49%
更新时间：2024-07-08 00:20:12

24H最高/最低价格

H：¥0.1748 / $0.02405325
L：¥0.1722 / $0.02369415

2017年最高价格/最低价格

H：¥10.69 / $1.47 (2017-12-26)
L：¥0.91 / $0.12 (2017-11-21)

历史最高/最低价格

H：¥0.4 / $0.054346
L：¥0.0418 / $0.00575568

HeadStarter交易平台推荐

欧易OKX 币安Binance
hst走势图加载中...
  • hst币历史价格表
  • hst币概况
2017年 2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2017-12-30 1.0903199911 1.1108599901 0.9379330277 1.0137300491 39.31万 -7.02%
2017-12-29 1.2076200247 1.2688000202 1.0030699968 1.0759600401 48.32万 -10.9%
2017-12-28 1.2060400248 1.2934399843 0.958310008 1.136680007 35.11万 -5.75%
2017-12-27 1.4139100313 1.466719985 1.1678800583 1.2084900141 47.26万 -14.53%
2017-12-26 1.1198999882 1.4704099894 1.0528600216 1.4322999716 62.49万 27.9%
2017-12-25 0.8161290288 1.4654999971 0.8052629828 1.3075900078 76.64万 60.22%
2017-12-24 0.7743489742 0.8290299773 0.7164379954 0.8178650141 33.48万 5.62%
2017-12-23 0.6319100261 0.8607680202 0.6298999786 0.7656239867 61.56万 21.16%
2017-12-22 0.8022940159 0.8166980147 0.5543469787 0.6365720034 52.46万 -20.66%
2017-12-21 0.5041919947 0.9109429717 0.5041919947 0.7994920015 91.82万 58.57%
2017-12-20 0.5514310002 0.5629649758 0.4689689875 0.5040670037 35.7万 -8.59%
2017-12-19 0.3867430091 0.7559980154 0.3750959933 0.54381001 68.55万 40.61%
2017-12-18 0.3633680046 0.3911609948 0.2931199968 0.3911609948 23.85万 7.65%
2017-12-17 0.3397920132 0.3830580115 0.3014389873 0.3626439869 21.15万 6.73%
2017-12-16 0.3117879927 0.3733049929 0.2940259874 0.3402459919 19.46万 9.13%
2017-12-15 0.3180510104 0.3394989967 0.3088870049 0.3115040064 14.59万 -2.06%
2017-12-14 0.3120400012 0.4914549887 0.2405599952 0.3176049888 20.97万 1.78%
2017-12-13 0.3160119951 0.3321279883 0.2757470012 0.3128040135 20.07万 -1.02%
2017-12-12 0.3503279984 0.3706260026 0.3044570088 0.3157609999 22.02万 -9.87%
2017-12-11 0.3454509974 0.3805989921 0.3112289906 0.3496780097 18.22万 1.22%
2017-12-10 0.3641310036 0.3785690069 0.3111700118 0.3476969898 19.65万 -4.51%
2017-12-09 0.3623409867 0.4108270109 0.3275339901 0.3627099991 15.54万 0.1%
2017-12-08 0.3640669882 0.4740970135 0.3020389974 0.362515986 22.9万 -0.43%
2017-12-07 0.2963939905 0.366320014 0.273544997 0.3661569953 16.35万 23.54%
2017-12-06 0.3536010087 0.3902949989 0.2756960094 0.2912620008 19.62万 -17.63%
2017-12-05 0.3915620148 0.4128350019 0.3369500041 0.3542949855 21.22万 -9.52%
2017-12-04 0.3728969991 0.4183560014 0.3636589944 0.3911710083 42.03万 4.9%
2017-12-03 0.2643370032 0.363447994 0.247213006 0.3381820023 16.67万 27.94%
2017-12-02 0.3057529926 0.3453809917 0.2333060056 0.267185986 17.96万 -12.61%
2017-12-01 0.4239720106 0.4239720106 0.2688240111 0.3058280051 29.77万 -27.87%
2017-11-30 0.2574529946 0.4355260134 0.2574529946 0.4264529943 26.6万 65.64%
2017-11-29 0.3388999999 0.3778699934 0.2263139933 0.2516559958 18.06万 -25.74%
2017-11-28 0.4192810059 0.4295060039 0.3294309974 0.3294309974 26.86万 -21.43%
2017-11-27 0.4237900078 0.4600099921 0.3620460033 0.4191449881 30.96万 -1.1%
2017-11-26 0.4566650093 0.4806770086 0.3952899873 0.4215419889 46.51万 -7.69%
2017-11-25 0.3451899886 0.4777719975 0.3212899864 0.4557540119 55.44万 32.03%
2017-11-24 0.3197810054 0.3929069936 0.3197810054 0.3416920006 31.43万 6.85%
2017-11-23 0.2731539905 0.34216699 0.254162997 0.3169899881 28.92万 16.05%
2017-11-22 0.1495209932 0.2747170031 0.1488589942 0.2747170031 27.99万 83.73%
2017-11-21 0.1432729959 0.1667129993 0.1247389987 0.1493179947 8.32万 4.22%
2017-11-20 0.1683440059 0.1696770042 0.1353819966 0.1492870003 9.95万 -11.32%
2017-11-19 0.2001630068 0.2126239985 0.1249879971 0.1630139947 8.84万 -18.56%
2017-11-18 0.2052049935 0.247329995 0.1915419996 0.2006810009 7.22万 -2.2%
2017-11-17 0.2429109961 0.2789140046 0.2061569989 0.2138240039 13.42万 -11.97%
2017-11-16 0.3042069972 0.3123660088 0.2140800059 0.244362995 19.95万 -19.67%
2017-11-15 0.3481079936 0.3503350019 0.1925349981 0.3044449985 42.03万 -12.54%
2017-11-14 0.3810920119 0.4244570136 0.3181999922 0.3479180038 62.97万 -8.7%
2017-11-13 0.2950690091 0.4078359902 0.2589670122 0.3811100125 80.44万 29.16%

回顶部