Lịch sử giá Holdstation (HOLD)

Giá mở cửa, cao nhất, thấp nhất, đóng cửa và khối lượng theo từng ngày (giờ UTC), lấy từ sàn giao dịch HOLD nhiều nhất. Hiện 365 ngày gần nhất.

Tải toàn bộ lịch sử (CSV, mở bằng Excel)

Ngày	Mở cửa	Cao nhất	Thấp nhất	Đóng cửa	Khối lượng	Vốn hóa	Thay đổi
01/11/2026	$0,1525	$0,1545	$0,1511	$0,1538	$33,72K	—	+0.85%
31/10/2026	$0,1535	$0,1546	$0,1510	$0,1525	$32,89K	—	-0.65%
30/10/2026	$0,1533	$0,1562	$0,1527	$0,1535	$34,47K	—	+0.13%
29/10/2026	$0,1597	$0,1608	$0,1527	$0,1533	$34,19K	—	-4.01%
28/10/2026	$0,1615	$0,1688	$0,1582	$0,1597	$30,55K	—	-1.11%
27/10/2026	$0,1615	$0,1633	$0,1606	$0,1615	$30,84K	—	+0.00%
26/10/2026	$0,1621	$0,1639	$0,1578	$0,1615	$33,59K	—	-0.37%
25/10/2026	$0,1612	$0,1650	$0,1603	$0,1621	$36,79K	—	+0.56%
24/10/2026	$0,1648	$0,1659	$0,1596	$0,1612	$37,53K	—	-2.18%
23/10/2026	$0,1798	$0,1836	$0,1493	$0,1648	$41,92K	—	-8.34%
22/10/2026	$0,1811	$0,1823	$0,1784	$0,1798	$35,44K	—	-0.72%
21/10/2026	$0,1810	$0,1821	$0,1803	$0,1811	$35,13K	—	+0.06%
20/10/2026	$0,1794	$0,1848	$0,1784	$0,1810	$35,95K	—	+0.89%
19/10/2026	$0,1830	$0,1842	$0,1783	$0,1794	$34,90K	—	-1.97%
18/10/2026	$0,1823	$0,1840	$0,1803	$0,1830	$34,71K	—	+0.38%
17/10/2026	$0,1822	$0,1861	$0,1784	$0,1823	$35,85K	—	+0.05%
16/10/2026	$0,1876	$0,1902	$0,1815	$0,1822	$31,98K	—	-2.88%
15/10/2026	$0,1874	$0,1878	$0,1870	$0,1876	$28,70K	—	+0.11%
14/10/2026	$0,1882	$0,1889	$0,1870	$0,1874	$15,56K	—	-0.43%
13/10/2026	$0,1892	$0,1900	$0,1880	$0,1882	$28,51K	—	-0.53%
12/10/2026	$0,1926	$0,1932	$0,1890	$0,1892	$26,92K	—	-1.77%
11/10/2026	$0,1931	$0,1940	$0,1925	$0,1926	$32,77K	—	-0.26%
10/10/2026	$0,1933	$0,1945	$0,1923	$0,1931	$33,26K	—	-0.10%
09/10/2026	$0,1934	$0,1947	$0,1930	$0,1933	$33,24K	—	-0.05%
08/10/2026	$0,1965	$0,1969	$0,1930	$0,1934	$8,89K	—	-1.58%
07/10/2026	$0,1964	$0,1986	$0,1960	$0,1965	$38,84K	—	+0.05%
06/10/2026	$0,2000	$0,2005	$0,1961	$0,1964	$56,52K	—	-1.80%
05/10/2026	$0,2008	$0,2010	$0,1986	$0,2000	$33,00K	—	-0.40%
04/10/2026	$0,2009	$0,2026	$0,1996	$0,2008	$52,14K	—	-0.05%
03/10/2026	$0,2012	$0,2035	$0,1986	$0,2009	$55,49K	—	-0.15%
02/10/2026	$0,2003	$0,2023	$0,1993	$0,2012	$58,31K	—	+0.45%
01/10/2026	$0,2010	$0,2025	$0,1989	$0,2003	$51,16K	—	-0.35%
30/09/2026	$0,2031	$0,2033	$0,2008	$0,2010	$47,80K	—	-1.03%
29/09/2026	$0,2032	$0,2035	$0,2011	$0,2031	$48,29K	—	-0.05%
28/09/2026	$0,2024	$0,2035	$0,2011	$0,2032	$46,35K	—	+0.40%
27/09/2026	$0,2020	$0,2035	$0,2011	$0,2024	$50,50K	—	+0.20%
26/09/2026	$0,2002	$0,2022	$0,2001	$0,2020	$54,99K	—	+0.90%
25/09/2026	$0,1992	$0,2007	$0,1986	$0,2002	$58,83K	—	+0.50%
24/09/2026	$0,1933	$0,2004	$0,1930	$0,1992	$57,13K	—	+3.05%
23/09/2026	$0,1932	$0,1946	$0,1930	$0,1933	$49,31K	—	+0.05%
22/09/2026	$0,1943	$0,1955	$0,1930	$0,1932	$43,86K	—	-0.57%
21/09/2026	$0,1946	$0,1948	$0,1930	$0,1943	$49,30K	—	-0.15%
20/09/2026	$0,1938	$0,1957	$0,1925	$0,1946	$46,81K	—	+0.41%
19/09/2026	$0,1933	$0,1981	$0,1918	$0,1938	$51,10K	—	+0.26%
18/09/2026	$0,1924	$0,1949	$0,1920	$0,1933	$57,83K	—	+0.47%
17/09/2026	$0,1950	$0,1955	$0,1909	$0,1924	$56,78K	—	-1.33%
16/09/2026	$0,1961	$0,1984	$0,1948	$0,1950	$55,15K	—	-0.56%
15/09/2026	$0,1962	$0,1985	$0,1958	$0,1961	$46,51K	—	-0.05%
14/09/2026	$0,2006	$0,2008	$0,1958	$0,1962	$41,48K	—	-2.19%
13/09/2026	$0,1988	$0,2018	$0,1986	$0,2006	$29,98K	—	+0.91%
12/09/2026	$0,1985	$0,1995	$0,1959	$0,1988	$25,42K	—	+0.15%
11/09/2026	$0,1987	$0,2001	$0,1983	$0,1985	$30,57K	—	-0.10%
10/09/2026	$0,1991	$0,2001	$0,1984	$0,1987	$35,82K	—	-0.20%
09/09/2026	$0,2010	$0,2022	$0,1983	$0,1991	$46,10K	—	-0.95%
08/09/2026	$0,2011	$0,2022	$0,1998	$0,2010	$36,69K	—	-0.05%
07/09/2026	$0,2029	$0,2033	$0,1996	$0,2011	$46,21K	—	-0.89%
06/09/2026	$0,2003	$0,2031	$0,1983	$0,2029	$36,73K	—	+1.30%
05/09/2026	$0,1999	$0,2023	$0,1991	$0,2003	$47,69K	—	+0.20%
04/09/2026	$0,2023	$0,2024	$0,1987	$0,1999	$59,06K	—	-1.19%
03/09/2026	$0,2025	$0,2033	$0,2011	$0,2023	$35,54K	—	-0.10%
02/09/2026	$0,2008	$0,2026	$0,2001	$0,2025	$43,42K	—	+0.85%
01/09/2026	$0,2012	$0,2035	$0,1994	$0,2008	$43,92K	—	-0.20%
31/08/2026	$0,2011	$0,2021	$0,1995	$0,2012	$40,43K	—	+0.05%
30/08/2026	$0,2015	$0,2037	$0,2004	$0,2011	$57,28K	—	-0.20%
29/08/2026	$0,2006	$0,2025	$0,1991	$0,2015	$48,37K	—	+0.45%
28/08/2026	$0,2007	$0,2023	$0,1987	$0,2006	$59,20K	—	-0.05%
27/08/2026	$0,1994	$0,2008	$0,1983	$0,2007	$34,82K	—	+0.65%
26/08/2026	$0,2006	$0,2023	$0,1990	$0,1994	$38,11K	—	-0.60%
25/08/2026	$0,2059	$0,2073	$0,2000	$0,2006	$62,53K	—	-2.57%
24/08/2026	$0,2011	$0,2073	$0,2008	$0,2059	$51,50K	—	+2.39%
23/08/2026	$0,2037	$0,2053	$0,1981	$0,2011	$50,49K	—	-1.28%
22/08/2026	$0,2060	$0,2073	$0,2027	$0,2037	$48,06K	—	-1.12%
21/08/2026	$0,2110	$0,2116	$0,2051	$0,2060	$41,91K	—	-2.37%
20/08/2026	$0,2095	$0,2119	$0,2059	$0,2110	$53,49K	—	+0.72%
19/08/2026	$0,2083	$0,2104	$0,2061	$0,2095	$39,65K	—	+0.58%
18/08/2026	$0,2058	$0,2085	$0,2047	$0,2083	$35,84K	—	+1.21%
17/08/2026	$0,2059	$0,2130	$0,2047	$0,2058	$50,43K	—	-0.05%
16/08/2026	$0,2068	$0,2070	$0,2045	$0,2059	$35,92K	—	-0.44%
15/08/2026	$0,2116	$0,2123	$0,2063	$0,2068	$57,22K	—	-2.27%
14/08/2026	$0,2113	$0,2129	$0,2105	$0,2116	$47,01K	—	+0.14%
13/08/2026	$0,2111	$0,2122	$0,2104	$0,2113	$49,40K	—	+0.09%
12/08/2026	$0,2118	$0,2154	$0,2097	$0,2111	$42,96K	—	-0.33%
11/08/2026	$0,2100	$0,2144	$0,2082	$0,2118	$58,70K	—	+0.86%
10/08/2026	$0,2142	$0,2154	$0,2092	$0,2100	$31,17K	—	-1.96%
09/08/2026	$0,2136	$0,2154	$0,2126	$0,2142	$29,65K	—	+0.28%
08/08/2026	$0,2137	$0,2153	$0,2125	$0,2136	$44,27K	—	-0.05%
07/08/2026	$0,2134	$0,2154	$0,2125	$0,2137	$29,85K	—	+0.14%
06/08/2026	$0,2142	$0,2152	$0,2094	$0,2134	$32,86K	—	-0.37%
05/08/2026	$0,2102	$0,2153	$0,2064	$0,2142	$26,09K	—	+1.90%
04/08/2026	$0,2119	$0,2154	$0,2083	$0,2102	$45,69K	—	-0.80%
03/08/2026	$0,2132	$0,2154	$0,2085	$0,2119	$46,91K	—	-0.61%
02/08/2026	$0,2091	$0,2141	$0,2073	$0,2132	$51,64K	—	+1.96%
01/08/2026	$0,2131	$0,2145	$0,2069	$0,2091	$56,00K	—	-1.88%
31/07/2026	$0,2104	$0,2190	$0,2097	$0,2131	$28,66K	—	+1.28%
30/07/2026	$0,2100	$0,2156	$0,2083	$0,2104	$53,74K	—	+0.19%
29/07/2026	$0,2079	$0,2123	$0,2058	$0,2100	$45,62K	—	+1.01%
28/07/2026	$0,2107	$0,2108	$0,2063	$0,2079	$44,67K	—	-1.33%
27/07/2026	$0,2119	$0,2123	$0,2072	$0,2107	$40,84K	—	-0.57%
26/07/2026	$0,2111	$0,2155	$0,2088	$0,2119	$62,30K	—	+0.38%
25/07/2026	$0,2077	$0,2142	$0,2047	$0,2111	$50,34K	—	+1.64%
24/07/2026	$0,2104	$0,2134	$0,2062	$0,2077	$45,97K	—	-1.28%
23/07/2026	$0,2069	$0,2145	$0,2063	$0,2104	$52,36K	—	+1.69%
22/07/2026	$0,2052	$0,2117	$0,2027	$0,2069	$45,72K	—	+0.83%
21/07/2026	$0,2065	$0,2085	$0,2047	$0,2052	$38,87K	—	-0.63%
20/07/2026	$0,2067	$0,2084	$0,2060	$0,2065	$60,92K	—	-0.10%
19/07/2026	$0,2081	$0,2089	$0,2046	$0,2067	$52,54K	—	-0.67%
18/07/2026	$0,2105	$0,2108	$0,2064	$0,2081	$52,52K	—	-1.14%
17/07/2026	$0,2191	$0,2199	$0,2102	$0,2105	$62,18K	—	-3.93%
16/07/2026	$0,2136	$0,2203	$0,2064	$0,2191	$64,71K	—	+2.57%
15/07/2026	$0,2135	$0,2156	$0,2114	$0,2136	$63,78K	—	+0.05%
14/07/2026	$0,2154	$0,2189	$0,2130	$0,2135	$60,60K	—	-0.88%
13/07/2026	$0,2184	$0,2203	$0,2152	$0,2154	$58,00K	—	-1.37%
12/07/2026	$0,2219	$0,2224	$0,2172	$0,2184	$61,91K	—	-1.58%
11/07/2026	$0,2271	$0,2281	$0,2194	$0,2219	$61,61K	—	-2.29%
10/07/2026	$0,2202	$0,2302	$0,2185	$0,2271	$61,47K	—	+3.13%
09/07/2026	$0,2216	$0,2239	$0,2194	$0,2202	$59,05K	—	-0.63%
08/07/2026	$0,2226	$0,2229	$0,2210	$0,2216	$61,15K	—	-0.45%
07/07/2026	$0,2222	$0,2260	$0,2212	$0,2226	$60,97K	—	+0.18%
06/07/2026	$0,2240	$0,2264	$0,2210	$0,2222	$63,36K	—	-0.80%
05/07/2026	$0,2332	$0,2336	$0,2230	$0,2240	$61,90K	—	-3.95%
04/07/2026	$0,2471	$0,2500	$0,2323	$0,2332	$62,90K	—	-5.63%
03/07/2026	$0,2428	$0,2599	$0,2396	$0,2471	$64,47K	—	+1.77%
02/07/2026	$0,2453	$0,2536	$0,2420	$0,2428	$64,97K	—	-1.02%
01/07/2026	$0,2420	$0,2580	$0,2372	$0,2453	$67,81K	—	+1.36%
30/06/2026	$0,2423	$0,2467	$0,2406	$0,2420	$63,87K	—	-0.12%
29/06/2026	$0,2444	$0,2484	$0,2281	$0,2423	$63,99K	—	-0.86%
28/06/2026	$0,2421	$0,2524	$0,2382	$0,2444	$64,69K	—	+0.95%
27/06/2026	$0,2402	$0,2459	$0,2398	$0,2421	$61,32K	—	+0.79%
26/06/2026	$0,2224	$0,2403	$0,2213	$0,2402	$63,47K	—	+8.00%
25/06/2026	$0,2172	$0,2235	$0,2148	$0,2224	$63,32K	—	+2.39%
24/06/2026	$0,2077	$0,2192	$0,2057	$0,2172	$63,75K	—	+4.57%
23/06/2026	$0,2070	$0,2138	$0,2067	$0,2077	$60,94K	—	+0.34%
22/06/2026	$0,2049	$0,2103	$0,2048	$0,2070	$60,06K	—	+1.02%
21/06/2026	$0,2065	$0,2073	$0,2041	$0,2049	$60,91K	—	-0.77%
20/06/2026	$0,2040	$0,2071	$0,2040	$0,2065	$57,02K	—	+1.23%
19/06/2026	$0,2042	$0,2048	$0,2031	$0,2040	$58,17K	—	-0.10%
18/06/2026	$0,2048	$0,2112	$0,2031	$0,2042	$63,56K	—	-0.29%
17/06/2026	$0,2044	$0,2052	$0,2031	$0,2048	$61,39K	—	+0.20%
16/06/2026	$0,2041	$0,2069	$0,2031	$0,2044	$62,04K	—	+0.15%
15/06/2026	$0,2046	$0,2068	$0,2032	$0,2041	$59,77K	—	-0.24%
14/06/2026	$0,2016	$0,2069	$0,2013	$0,2046	$63,13K	—	+1.49%
13/06/2026	$0,2057	$0,2059	$0,2010	$0,2016	$59,58K	—	-1.99%
12/06/2026	$0,2044	$0,2059	$0,2030	$0,2057	$62,62K	—	+0.64%
11/06/2026	$0,2075	$0,2101	$0,2002	$0,2044	$62,93K	—	-1.49%
10/06/2026	$0,2010	$0,2168	$0,1986	$0,2075	$63,72K	—	+3.23%
09/06/2026	$0,2012	$0,2026	$0,1984	$0,2010	$63,51K	—	-0.10%
08/06/2026	$0,2025	$0,2028	$0,1979	$0,2012	$64,36K	—	-0.64%
07/06/2026	$0,2027	$0,2051	$0,2009	$0,2025	$63,07K	—	-0.10%
06/06/2026	$0,1976	$0,2042	$0,1973	$0,2027	$63,03K	—	+2.58%
05/06/2026	$0,1985	$0,2157	$0,1961	$0,1976	$75,76K	—	-0.45%
04/06/2026	$0,2069	$0,2072	$0,1963	$0,1985	$78,88K	—	-4.06%
03/06/2026	$0,2021	$0,2109	$0,2015	$0,2069	$78,32K	—	+2.38%
02/06/2026	$0,2022	$0,2035	$0,1995	$0,2021	$77,29K	—	-0.05%
01/06/2026	$0,1997	$0,2060	$0,1996	$0,2022	$80,38K	—	+1.25%
31/05/2026	$0,1892	$0,2056	$0,1890	$0,1997	$75,30K	—	+5.55%
30/05/2026	$0,1931	$0,1989	$0,1890	$0,1892	$70,37K	—	-2.02%
29/05/2026	$0,2009	$0,2035	$0,1921	$0,1931	$74,43K	—	-3.88%
28/05/2026	$0,2058	$0,2079	$0,2000	$0,2009	$75,22K	—	-2.38%
27/05/2026	$0,2150	$0,2216	$0,2052	$0,2058	$74,09K	—	-4.28%
26/05/2026	$0,2278	$0,2382	$0,2142	$0,2150	$71,00K	—	-5.62%
25/05/2026	$0,2106	$0,2431	$0,2100	$0,2278	$81,69K	—	+8.17%
24/05/2026	$0,2122	$0,2133	$0,2100	$0,2106	$73,62K	—	-0.75%
23/05/2026	$0,2113	$0,2174	$0,2101	$0,2122	$72,54K	—	+0.43%
22/05/2026	$0,2194	$0,2205	$0,2103	$0,2113	$73,73K	—	-3.69%
21/05/2026	$0,2145	$0,2240	$0,2100	$0,2194	$73,11K	—	+2.28%
20/05/2026	$0,2342	$0,2410	$0,2139	$0,2145	$74,40K	—	-8.41%
19/05/2026	$0,2321	$0,2343	$0,2179	$0,2342	$83,43K	—	+0.90%
18/05/2026	$0,2475	$0,2499	$0,2315	$0,2321	$76,95K	—	-6.22%
17/05/2026	$0,2548	$0,2752	$0,2432	$0,2475	$83,90K	—	-2.86%
16/05/2026	$0,2603	$0,2659	$0,2527	$0,2548	$92,74K	—	-2.11%
15/05/2026	$0,2584	$0,2651	$0,2541	$0,2603	$80,85K	—	+0.74%
14/05/2026	$0,2432	$0,2752	$0,2430	$0,2584	$81,97K	—	+6.25%
13/05/2026	$0,2494	$0,2536	$0,2416	$0,2432	$88,32K	—	-2.49%
12/05/2026	$0,2581	$0,2642	$0,2446	$0,2494	$80,58K	—	-3.37%
11/05/2026	$0,2740	$0,2776	$0,2575	$0,2581	$70,99K	—	-5.80%
10/05/2026	$0,2714	$0,2798	$0,2640	$0,2740	$66,89K	—	+0.96%
09/05/2026	$0,2634	$0,2746	$0,2632	$0,2714	$70,26K	—	+3.04%
08/05/2026	$0,2771	$0,2865	$0,2610	$0,2634	$74,73K	—	-4.94%
07/05/2026	$0,2540	$0,2775	$0,2450	$0,2771	$86,84K	—	+9.09%
06/05/2026	$0,2219	$0,3000	$0,2138	$0,2540	$107,71K	—	+14.47%
05/05/2026	$0,2388	$0,2454	$0,2010	$0,2219	$83,51K	—	-7.08%
04/05/2026	$0,2191	$0,2404	$0,2119	$0,2388	$76,95K	—	+8.99%
03/05/2026	$0,2132	$0,2200	$0,2097	$0,2191	$71,46K	—	+2.77%
02/05/2026	$0,2085	$0,2178	$0,2055	$0,2132	$72,43K	—	+2.25%
01/05/2026	$0,2093	$0,2135	$0,2071	$0,2085	$72,04K	—	-0.38%
30/04/2026	$0,2142	$0,2186	$0,2081	$0,2093	$72,15K	—	-2.29%
29/04/2026	$0,2229	$0,2233	$0,2138	$0,2142	$75,21K	—	-3.90%
28/04/2026	$0,2274	$0,2278	$0,2226	$0,2229	$68,97K	—	-1.98%
27/04/2026	$0,2267	$0,2293	$0,2234	$0,2274	$66,21K	—	+0.31%
26/04/2026	$0,2355	$0,2356	$0,2240	$0,2267	$69,94K	—	-3.74%
25/04/2026	$0,2261	$0,2577	$0,2255	$0,2355	$78,24K	—	+4.16%
24/04/2026	$0,2182	$0,2282	$0,2160	$0,2261	$73,52K	—	+3.62%
23/04/2026	$0,2147	$0,2192	$0,2101	$0,2182	$71,01K	—	+1.63%
22/04/2026	$0,2110	$0,2156	$0,2100	$0,2147	$66,74K	—	+1.75%
21/04/2026	$0,2019	$0,2119	$0,2000	$0,2110	$70,38K	—	+4.51%
20/04/2026	$0,2013	$0,2043	$0,2002	$0,2019	$74,13K	—	+0.30%
19/04/2026	$0,2040	$0,2062	$0,2002	$0,2013	$72,69K	—	-1.32%
18/04/2026	$0,2045	$0,2166	$0,2028	$0,2040	$74,38K	—	-0.24%
17/04/2026	$0,2065	$0,2083	$0,2034	$0,2045	$68,46K	—	-0.97%
16/04/2026	$0,2109	$0,2133	$0,2044	$0,2065	$72,14K	—	-2.09%
15/04/2026	$0,1911	$0,2136	$0,1910	$0,2109	$74,47K	—	+10.36%
14/04/2026	$0,1918	$0,1950	$0,1904	$0,1911	$75,54K	—	-0.36%
13/04/2026	$0,1945	$0,1948	$0,1900	$0,1918	$81,99K	—	-1.39%
12/04/2026	$0,1957	$0,1973	$0,1933	$0,1945	$73,70K	—	-0.61%
11/04/2026	$0,1910	$0,1995	$0,1902	$0,1957	$81,71K	—	+2.46%
10/04/2026	$0,1920	$0,1931	$0,1900	$0,1910	$77,25K	—	-0.52%
09/04/2026	$0,1911	$0,1925	$0,1900	$0,1920	$76,83K	—	+0.47%
08/04/2026	$0,1937	$0,1950	$0,1891	$0,1911	$71,62K	—	-1.34%
07/04/2026	$0,1931	$0,1953	$0,1915	$0,1937	$70,66K	—	+0.31%
06/04/2026	$0,2006	$0,2028	$0,1915	$0,1931	$86,65K	—	-3.74%
05/04/2026	$0,1896	$0,2043	$0,1892	$0,2006	$89,23K	—	+5.80%
04/04/2026	$0,1917	$0,1926	$0,1850	$0,1896	$92,92K	—	-1.10%
03/04/2026	$0,1971	$0,1982	$0,1908	$0,1917	$80,66K	—	-2.74%
02/04/2026	$0,2024	$0,2135	$0,1935	$0,1971	$189,99K	—	-2.62%
01/04/2026	$0,2063	$0,2099	$0,1961	$0,2024	$138,50K	—	-1.89%
31/03/2026	$0,2071	$0,2136	$0,1961	$0,2063	$53,49K	—	-0.39%
30/03/2026	$0,2399	$0,2431	$0,1482	$0,2071	$101,06K	—	-13.67%
29/03/2026	$0,2446	$0,2466	$0,2388	$0,2399	$74,84K	—	-1.92%
27/03/2026	$0,2462	$0,2501	$0,2457	$0,2490	$67,32K	—	+1.14%
26/03/2026	$0,2517	$0,2536	$0,2458	$0,2462	$39,78K	—	-2.19%
25/03/2026	$0,2726	$0,2751	$0,2503	$0,2517	$65,67K	—	-7.67%
24/03/2026	$0,2801	$0,2850	$0,2655	$0,2726	$71,18K	—	-2.68%
23/03/2026	$0,2836	$0,2848	$0,2800	$0,2801	$68,31K	—	-1.23%
22/03/2026	$0,2796	$0,2865	$0,2750	$0,2836	$52,13K	—	+1.43%
21/03/2026	$0,2755	$0,2846	$0,2720	$0,2796	$67,70K	—	+1.49%
20/03/2026	$0,2781	$0,2786	$0,2712	$0,2755	$67,30K	—	-0.93%
19/03/2026	$0,2766	$0,2840	$0,2760	$0,2781	$65,21K	—	+0.54%
18/03/2026	$0,2638	$0,2794	$0,2617	$0,2766	$65,32K	—	+4.85%
17/03/2026	$0,2738	$0,2762	$0,2587	$0,2638	$69,44K	—	-3.65%
16/03/2026	$0,2873	$0,2884	$0,2712	$0,2738	$69,35K	—	-4.70%
15/03/2026	$0,3123	$0,3144	$0,2820	$0,2873	$78,20K	—	-8.01%
14/03/2026	$0,3167	$0,3210	$0,3120	$0,3123	$71,46K	—	-1.39%
13/03/2026	$0,2989	$0,3204	$0,2919	$0,3167	$76,46K	—	+5.96%
12/03/2026	$0,2822	$0,3015	$0,2755	$0,2989	$75,03K	—	+5.92%
11/03/2026	$0,2797	$0,2834	$0,2741	$0,2822	$64,79K	—	+0.89%
10/03/2026	$0,2544	$0,2833	$0,2504	$0,2797	$71,14K	—	+9.94%
09/03/2026	$0,2860	$0,2911	$0,2461	$0,2544	$72,90K	—	-11.05%
08/03/2026	$0,2897	$0,2914	$0,2828	$0,2860	$66,25K	—	-1.28%
07/03/2026	$0,2917	$0,3117	$0,2765	$0,2897	$34,84K	—	-0.69%
06/03/2026	$0,3420	$0,3512	$0,2889	$0,2917	$61,57K	—	-14.71%
05/03/2026	$0,3358	$0,3545	$0,3208	$0,3420	$61,44K	—	+1.85%
04/03/2026	$0,3000	$0,3404	$0,2992	$0,3358	$52,96K	—	+11.93%
03/03/2026	$0,3044	$0,3059	$0,2945	$0,3000	$29,67K	—	-1.45%
02/03/2026	$0,3112	$0,3206	$0,2992	$0,3044	$33,47K	—	-2.19%
01/03/2026	$0,3085	$0,3130	$0,3040	$0,3112	$48,85K	—	+0.88%
28/02/2026	$0,3134	$0,3179	$0,3071	$0,3085	$55,68K	—	-1.56%
27/02/2026	$0,3851	$0,3861	$0,3034	$0,3134	$66,10K	—	-18.62%
26/02/2026	$0,3674	$0,3860	$0,3620	$0,3851	$58,24K	—	+4.82%
25/02/2026	$0,3469	$0,4000	$0,3452	$0,3674	$73,35K	—	+5.91%
24/02/2026	$0,4415	$0,4418	$0,3148	$0,3469	$96,33K	—	-21.43%
23/02/2026	$0,4550	$0,4606	$0,4370	$0,4415	$63,47K	—	-2.97%
22/02/2026	$0,4890	$0,4921	$0,4483	$0,4550	$65,49K	—	-6.95%
21/02/2026	$0,4908	$0,4928	$0,4839	$0,4890	$63,01K	—	-0.37%
20/02/2026	$0,4964	$0,5004	$0,4836	$0,4908	$66,01K	—	-1.13%
19/02/2026	$0,4985	$0,5007	$0,4898	$0,4964	$64,24K	—	-0.42%
18/02/2026	$0,5028	$0,5145	$0,4898	$0,4985	$65,13K	—	-0.86%
17/02/2026	$0,5084	$0,5126	$0,4911	$0,5028	$66,06K	—	-1.10%
16/02/2026	$0,5034	$0,5142	$0,4990	$0,5084	$61,80K	—	+0.99%
15/02/2026	$0,5016	$0,5147	$0,4922	$0,5034	$65,12K	—	+0.36%
14/02/2026	$0,4971	$0,5146	$0,4782	$0,5016	$70,36K	—	+0.91%
13/02/2026	$0,4571	$0,5090	$0,4560	$0,4971	$70,78K	—	+8.75%
12/02/2026	$0,4248	$0,4643	$0,4220	$0,4571	$62,92K	—	+7.60%
11/02/2026	$0,3944	$0,4252	$0,3936	$0,4248	$67,80K	—	+7.71%
10/02/2026	$0,3970	$0,4050	$0,3906	$0,3944	$60,54K	—	-0.65%
09/02/2026	$0,3802	$0,4000	$0,3746	$0,3970	$61,89K	—	+4.42%
08/02/2026	$0,4308	$0,4349	$0,3776	$0,3802	$70,62K	—	-11.75%
07/02/2026	$0,4361	$0,4392	$0,4270	$0,4308	$58,05K	—	-1.22%
06/02/2026	$0,4395	$0,4705	$0,4327	$0,4361	$47,36K	—	-0.77%
05/02/2026	$0,4605	$0,4606	$0,4271	$0,4395	$40,64K	—	-4.56%
04/02/2026	$0,4992	$0,4998	$0,4586	$0,4605	$58,20K	—	-7.75%
03/02/2026	$0,5015	$0,5122	$0,4980	$0,4992	$63,39K	—	-0.46%
02/02/2026	$0,5058	$0,5246	$0,5000	$0,5015	$65,96K	—	-0.85%
01/02/2026	$0,5479	$0,5498	$0,5054	$0,5058	$63,74K	—	-7.68%
31/01/2026	$0,5498	$0,5591	$0,5343	$0,5479	$59,98K	—	-0.35%
30/01/2026	$0,5510	$0,5702	$0,5433	$0,5498	$51,32K	—	-0.22%
29/01/2026	$0,5553	$0,5714	$0,5470	$0,5510	$56,45K	—	-0.77%
28/01/2026	$0,6304	$0,6325	$0,5004	$0,5553	$87,83K	—	-11.91%
27/01/2026	$0,6280	$0,6407	$0,6255	$0,6304	$64,36K	—	+0.38%
26/01/2026	$0,6307	$0,6359	$0,6255	$0,6280	$60,26K	—	-0.43%
25/01/2026	$0,6134	$0,7136	$0,6113	$0,6307	$60,28K	—	+2.82%
24/01/2026	$0,6145	$0,6184	$0,6100	$0,6134	$44,60K	—	-0.18%
23/01/2026	$0,6150	$0,6197	$0,6100	$0,6145	$53,27K	—	-0.08%
22/01/2026	$0,6006	$0,6199	$0,5982	$0,6150	$52,40K	—	+2.40%
21/01/2026	$0,6523	$0,6586	$0,6000	$0,6006	$52,14K	—	-7.93%
20/01/2026	$0,6626	$0,6640	$0,6499	$0,6523	$59,92K	—	-1.55%
19/01/2026	$0,6797	$0,6853	$0,6596	$0,6626	$59,24K	—	-2.52%
18/01/2026	$0,6882	$0,6909	$0,6790	$0,6797	$55,57K	—	-1.24%
17/01/2026	$0,6818	$0,6908	$0,6814	$0,6882	$51,29K	—	+0.94%
16/01/2026	$0,6721	$0,6951	$0,6689	$0,6818	$59,00K	—	+1.44%
15/01/2026	$0,6698	$0,6876	$0,6625	$0,6721	$65,18K	—	+0.34%
14/01/2026	$0,6619	$0,6826	$0,6560	$0,6698	$57,87K	—	+1.19%
13/01/2026	$0,6592	$0,6754	$0,6580	$0,6619	$52,93K	—	+0.41%
12/01/2026	$0,6704	$0,6705	$0,6580	$0,6592	$50,80K	—	-1.67%
11/01/2026	$0,6715	$0,6818	$0,6580	$0,6704	$50,44K	—	-0.16%
10/01/2026	$0,6604	$0,6952	$0,6593	$0,6715	$52,37K	—	+1.68%
09/01/2026	$0,6601	$0,6688	$0,6529	$0,6604	$49,05K	—	+0.05%
08/01/2026	$0,6818	$0,7070	$0,6595	$0,6601	$54,34K	—	-3.18%
07/01/2026	$0,6929	$0,7021	$0,6778	$0,6818	$55,63K	—	-1.60%
06/01/2026	$0,6908	$0,6995	$0,6880	$0,6929	$49,51K	—	+0.30%
05/01/2026	$0,6952	$0,7020	$0,6900	$0,6908	$55,01K	—	-0.63%
04/01/2026	$0,6929	$0,6958	$0,6915	$0,6952	$50,81K	—	+0.33%
03/01/2026	$0,6962	$0,6969	$0,6900	$0,6929	$52,04K	—	-0.47%
02/01/2026	$0,6909	$0,7108	$0,6900	$0,6962	$53,56K	—	+0.77%
01/01/2026	$0,6985	$0,6998	$0,6900	$0,6909	$42,51K	—	-1.09%
31/12/2025	$0,6968	$0,7044	$0,6902	$0,6985	$53,81K	—	+0.24%
30/12/2025	$0,6977	$0,7135	$0,6922	$0,6968	$46,13K	—	-0.13%
29/12/2025	$0,6919	$0,7024	$0,6839	$0,6977	$55,00K	—	+0.84%
28/12/2025	$0,6943	$0,7036	$0,6900	$0,6919	$66,33K	—	-0.35%
27/12/2025	$0,6808	$0,6961	$0,6539	$0,6943	$60,45K	—	+1.98%
26/12/2025	$0,7014	$0,7021	$0,6792	$0,6808	$60,12K	—	-2.94%
25/12/2025	$0,7080	$0,7288	$0,6780	$0,7014	$70,96K	—	-0.93%
24/12/2025	$0,7192	$0,7239	$0,6879	$0,7080	$57,36K	—	-1.56%
23/12/2025	$0,7293	$0,7332	$0,7000	$0,7192	$140,60K	—	-1.38%
22/12/2025	$0,7440	$0,7539	$0,7210	$0,7293	$93,71K	—	-1.98%
21/12/2025	$0,7660	$0,7750	$0,7310	$0,7440	$59,02K	—	-2.87%
20/12/2025	$0,7690	$0,7740	$0,7590	$0,7660	$53,30K	—	-0.39%
19/12/2025	$0,7410	$0,7830	$0,7390	$0,7690	$97,34K	—	+3.78%
18/12/2025	$0,8140	$0,8270	$0,7290	$0,7410	$55,33K	—	-8.97%
17/12/2025	$0,8320	$0,8350	$0,7860	$0,8140	$118,24K	—	-2.16%
16/12/2025	$0,8260	$0,8350	$0,8050	$0,8320	$78,30K	—	+0.73%
15/12/2025	$0,8420	$0,8420	$0,7750	$0,8260	$90,88K	—	-1.90%
14/12/2025	$0,8880	$0,8910	$0,8320	$0,8420	$70,00K	—	-5.18%
13/12/2025	$0,8830	$0,9020	$0,8770	$0,8880	$46,18K	—	+0.57%
12/12/2025	$0,8850	$0,8890	$0,8620	$0,8830	$14,44K	—	-0.23%
11/12/2025	$0,8600	$0,8910	$0,8510	$0,8850	$76,58K	—	+2.91%
10/12/2025	$0,8660	$0,8910	$0,8410	$0,8600	$133,43K	—	-0.69%
09/12/2025	$0,8530	$0,8780	$0,8450	$0,8660	$154,42K	—	+1.52%
08/12/2025	$0,8520	$0,8680	$0,8400	$0,8530	$169,73K	—	+0.12%
07/12/2025	$0,8470	$0,8780	$0,8350	$0,8520	$165,67K	—	+0.59%
06/12/2025	$0,8310	$0,8960	$0,8210	$0,8470	$85,10K	—	+1.93%
05/12/2025	$0,8420	$0,8500	$0,8110	$0,8310	$217,22K	—	-1.31%
04/12/2025	$0,8720	$0,8740	$0,8000	$0,8420	$141,96K	—	-3.44%
03/12/2025	$0,8490	$0,8990	$0,8370	$0,8720	$183,39K	—	+2.71%
02/12/2025	$0,7980	$0,8620	$0,7900	$0,8490	$151,17K	—	+6.39%
01/12/2025	$0,8070	$0,8240	$0,7980	$0,7980	$104,62K	—	-1.12%
30/11/2025	$0,8400	$0,8540	$0,8070	$0,8070	$133,35K	—	-3.93%
29/11/2025	$0,8650	$0,8690	$0,8310	$0,8400	$208,77K	—	-2.89%
28/11/2025	$0,8790	$0,8850	$0,8470	$0,8650	$208,21K	—	-1.59%
27/11/2025	$0,8710	$0,8850	$0,8550	$0,8790	$71,82K	—	+0.92%
26/11/2025	$0,8730	$0,8900	$0,8590	$0,8710	$74,94K	—	-0.23%
25/11/2025	$0,8550	$0,8850	$0,8550	$0,8730	$142,36K	—	+2.11%
24/11/2025	$0,8730	$0,8850	$0,8440	$0,8550	$138,27K	—	-2.06%
23/11/2025	$0,8790	$0,8870	$0,8450	$0,8730	$202,79K	—	-0.68%
22/11/2025	$0,8500	$0,8890	$0,8450	$0,8790	$193,17K	—	+3.41%
21/11/2025	$0,8010	$0,8710	$0,8000	$0,8500	$141,62K	—	+6.12%
20/11/2025	$0,9110	$0,9110	$0,8010	$0,8010	$156,65K	—	-12.07%
19/11/2025	$0,9410	$0,9440	$0,8930	$0,9110	$82,59K	—	-3.19%
18/11/2025	$1,01	$1,02	$0,9410	$0,9410	$157,54K	—	-6.37%
17/11/2025	$0,9980	$1,01	$0,9490	$1,01	$175,26K	—	+0.70%
16/11/2025	$0,9870	$1,03	$0,9730	$0,9980	$81,07K	—	+1.11%
15/11/2025	$1,00	$1,01	$0,9850	$0,9870	$47,30K	—	-1.50%
14/11/2025	$1,01	$1,06	$0,9930	$1,00	$228,23K	—	-1.09%
13/11/2025	$1,03	$1,04	$0,9200	$1,01	$60,69K	—	-1.27%
12/11/2025	$1,01	$1,06	$1,01	$1,03	$172,79K	—	+1.38%
11/11/2025	$1,06	$1,09	$0,9680	$1,01	$127,10K	—	-4.80%
10/11/2025	$1,04	$1,07	$1,04	$1,06	$59,84K	—	+1.82%
09/11/2025	$1,07	$1,07	$1,02	$1,04	$122,10K	—	-1.97%
08/11/2025	$1,08	$1,08	$1,03	$1,07	$78,61K	—	-1.57%
07/11/2025	$1,09	$1,10	$1,05	$1,08	$175,58K	—	-0.73%
06/11/2025	$0,9450	$1,10	$0,9450	$1,09	$188,85K	—	+15.34%
05/11/2025	$1,13	$1,28	$0,8000	$0,9450	$180,31K	—	-16.30%
04/11/2025	$0,9500	$1,19	$0,8700	$1,13	$256,58K	—	+18.84%

Vốn hóa = giá đóng cửa × nguồn cung lưu hành của ngày đó; CoinXview lưu nguồn cung từ 02/10/2026 nên các ngày trước đó để trống.

Lịch sử giá Holdstation (HOLD)

Cài đặt

Coin

Thị trường

Phái sinh

DeFi & DEX

Sàn

Công cụ

Tin tức