Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.001611 | $0.001629 | $0.001520 | $0.001534 | $720.12 | $203,322 |
| 2021-02-02 | $0.001534 | $0.001959 | $0.001419 | $0.001457 | $1,115.05 | $200,454 |
| 2021-02-03 | $0.001457 | $0.001536 | $0.001456 | $0.001536 | $903.70 | $211,185 |
| 2021-02-04 | $0.001536 | $0.002453 | $0.001515 | $0.002393 | $13.37 | $329,059 |
| 2021-02-05 | $0.002393 | $0.002409 | $0.001520 | $0.002407 | $16.69 | $330,994 |
| 2021-02-06 | $0.002407 | $0.002407 | $0.001416 | $0.001792 | $9.82 | $246,438 |
| 2021-02-07 | $0.001792 | $0.002380 | $0.001485 | $0.002379 | $223.92 | $327,249 |
| 2021-02-08 | $0.002379 | $0.002380 | $0.001543 | $0.001548 | $247.72 | $212,949 |
| 2021-02-09 | $0.001548 | $0.001897 | $0.001510 | $0.001737 | $173.58 | $238,845 |
| 2021-02-10 | $0.001737 | $0.002215 | $0.001504 | $0.002202 | $1,238.49 | $302,848 |
| 2021-02-11 | $0.002202 | $0.002202 | $0.002168 | $0.002177 | $1,149.79 | $299,382 |
| 2021-02-12 | $0.002177 | $0.002185 | $0.002148 | $0.002152 | $1,164.55 | $295,921 |
| 2021-02-13 | $0.002152 | $0.002173 | $0.002152 | $0.002173 | $1,143.30 | $298,888 |
| 2021-02-14 | $0.002173 | $0.002234 | $0.001545 | $0.001546 | $205.70 | $212,627 |
| 2021-02-15 | $0.001546 | $0.001969 | $0.001545 | $0.001969 | $3.00 | $270,745 |
| 2021-02-16 | $0.001969 | $0.001978 | $0.001479 | $0.001481 | $325.40 | $203,693 |
| 2021-02-17 | $0.001481 | $0.001482 | $0.001413 | $0.001417 | $177.99 | $194,950 |
| 2021-02-18 | $0.001417 | $0.001428 | $0.001266 | $0.001267 | $856.69 | $174,222 |
| 2021-02-19 | $0.001267 | $0.001267 | $0.001098 | $0.001184 | $14.21 | $162,838 |
| 2021-02-20 | $0.001184 | $0.001184 | $0.001103 | $0.001103 | $12.49 | $151,705 |
| 2021-02-21 | $0.001103 | $0.001103 | $0.001103 | $0.001103 | $12.49 | $151,755 |
| 2021-02-22 | $0.001103 | $0.001106 | $0.001094 | $0.001096 | $12.41 | $150,801 |
| 2021-02-23 | $0.001096 | $0.002207 | $0.001095 | $0.002207 | $53.95 | $303,483 |
| 2021-02-24 | $0.002207 | $0.002532 | $0.001097 | $0.001102 | $1,096.30 | $149,373 |
| 2021-02-25 | $0.001102 | $0.001981 | $0.001098 | $0.001125 | $795.00 | $163,829 |
| 2021-02-26 | $0.001125 | $0.001778 | $0.001122 | $0.001556 | $109.03 | $226,476 |
| 2021-02-27 | $0.001556 | $0.001556 | $0.001556 | $0.001556 | $109.03 | $226,476 |
| 2021-02-28 | $0.001556 | $0.001556 | $0.001156 | $0.001156 | $30.48 | $168,237 |