Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.001232 | $0.001237 | $0.001034 | $0.001063 | $1,083.48 | $154,723 |
| 2021-04-02 | $0.001063 | $0.001951 | $0.001054 | $0.001080 | $5.57 | $157,199 |
| 2021-04-03 | $0.001080 | $0.001089 | $0.001080 | $0.001089 | $101.79 | $158,487 |
| 2021-04-04 | $0.001089 | $0.001089 | $0.001089 | $0.001089 | $627.40 | $158,487 |
| 2021-04-05 | $0.001089 | $0.001090 | $0.001063 | $0.001076 | $0 | $156,567 |
| 2021-04-06 | $0.001076 | $0.001077 | $0.0008917 | $0.0008934 | $0 | $130,053 |
| 2021-04-07 | $0.0008940 | $0.0008968 | $0.0008925 | $0.0008938 | $0 | $130,110 |
| 2021-04-08 | $0.0008937 | $0.0009053 | $0.0008921 | $0.0009043 | $0 | $131,647 |
| 2021-04-09 | $0.0009043 | $0.0009068 | $0.0008915 | $0.0008920 | $0 | $129,848 |
| 2021-04-10 | $0.0008920 | $0.001061 | $0.0008915 | $0.0008921 | $0 | $129,862 |
| 2021-04-11 | $0.0008921 | $0.0008921 | $0.0008370 | $0.0008370 | $0 | $121,846 |
| 2021-04-12 | $0.0008370 | $0.0008899 | $0.0008343 | $0.0008885 | $0 | $129,348 |
| 2021-04-13 | $0.0008885 | $0.0008920 | $0.0008866 | $0.0008915 | $0 | $129,779 |
| 2021-04-14 | $0.0008915 | $0.001085 | $0.0008901 | $0.0008959 | $0 | $130,423 |
| 2021-04-15 | $0.0008957 | $0.001087 | $0.0008935 | $0.001083 | $0 | $157,727 |
| 2021-04-16 | $0.001084 | $0.001086 | $0.001066 | $0.001066 | $0 | $155,138 |
| 2021-04-17 | $0.001066 | $0.001693 | $0.001066 | $0.001693 | $0 | $246,394 |
| 2021-04-18 | $0.001693 | $0.001693 | $0.001612 | $0.001612 | $0 | $234,661 |
| 2021-04-19 | $0.001612 | $0.001634 | $0.001563 | $0.001632 | $0 | $237,528 |
| 2021-04-20 | $0.001632 | $0.001639 | $0.001627 | $0.001630 | $0 | $237,256 |
| 2021-04-21 | $0.001629 | $0.001631 | $0.001330 | $0.001335 | $0 | $194,319 |
| 2021-04-22 | $0.001335 | $0.001615 | $0.001079 | $0.001081 | $0 | $157,352 |
| 2021-04-23 | $0.001081 | $0.001086 | $0.001080 | $0.001085 | $0 | $157,967 |
| 2021-04-24 | $0.001085 | $0.001085 | $0.001085 | $0.001085 | $0 | $157,959 |
| 2021-04-25 | $0.001085 | $0.001085 | $0.001085 | $0.001085 | $0 | $157,959 |
| 2021-04-26 | $0.001085 | $0.001107 | $0.001084 | $0.001099 | $0 | $159,961 |
| 2021-04-27 | $0.001099 | $0.001349 | $0.001095 | $0.001096 | $0 | $159,525 |
| 2021-04-28 | $0.001096 | $0.001100 | $0.001094 | $0.001099 | $0 | $160,018 |
| 2021-04-29 | $0.001099 | $0.001337 | $0.0008119 | $0.001336 | $0 | $194,505 |
| 2021-04-30 | $0.001336 | $0.001337 | $0.001323 | $0.001324 | $0 | $192,752 |