Helper Search Token HSN
Xếp hạng #?
03:06:04 22/01/2021
Helper Search Token (HSN)
Không theo dõi
Lịch sử giá Helper Search Token (HSN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.00001402 | $0.00001409 | $0.000009703 | $0.00001159 | $14,050.90 | $0 |
| 2018-10-02 | $0.00001017 | $0.00001255 | $0.000009669 | $0.00001129 | $3,822.13 | $0 |
| 2018-10-03 | $0.00001131 | $0.00001131 | $0.000008643 | $0.000009635 | $2,739.27 | $0 |
| 2018-10-04 | $0.000009636 | $0.00001063 | $0.000008359 | $0.000009982 | $3,773.32 | $0 |
| 2018-10-05 | $0.00001026 | $0.00001077 | $0.000007878 | $0.000009285 | $2,416.29 | $0 |
| 2018-10-06 | $0.000009288 | $0.000009291 | $0.000007032 | $0.000008843 | $4,946.50 | $0 |
| 2018-10-07 | $0.000008848 | $0.000009049 | $0.000007345 | $0.000007979 | $3,495.83 | $0 |
| 2018-10-08 | $0.000007993 | $0.000008316 | $0.000006584 | $0.000007536 | $2,187.49 | $0 |
| 2018-10-09 | $0.000007533 | $0.000007899 | $0.000006204 | $0.000006915 | $1,899.28 | $0 |
| 2018-10-10 | $0.000006909 | $0.000007839 | $0.000005661 | $0.000006797 | $2,734.22 | $0 |
| 2018-10-11 | $0.000006792 | $0.000006797 | $0.000004552 | $0.000004993 | $1,697.73 | $0 |
| 2018-10-12 | $0.000004991 | $0.000005278 | $0.000003718 | $0.000004387 | $4,295.02 | $0 |
| 2018-10-13 | $0.000004381 | $0.000005442 | $0.000003573 | $0.000004568 | $3,672.97 | $0 |
| 2018-10-14 | $0.000004568 | $0.000005306 | $0.000003996 | $0.000004557 | $2,913.94 | $0 |
| 2018-10-15 | $0.000004565 | $0.000005593 | $0.000004106 | $0.000005148 | $2,215.66 | $0 |
| 2018-10-16 | $0.000005148 | $0.000006330 | $0.000004572 | $0.000005254 | $2,930.00 | $0 |
| 2018-10-17 | $0.000005263 | $0.000005872 | $0.000004480 | $0.000004520 | $910.02 | $0 |
| 2018-10-18 | $0.000004510 | $0.000005573 | $0.000004249 | $0.000004940 | $1,272.11 | $0 |
| 2018-10-19 | $0.000004940 | $0.000005440 | $0.000004079 | $0.000004330 | $2,892.98 | $0 |
| 2018-10-20 | $0.000004325 | $0.000004993 | $0.000003860 | $0.000003946 | $3,285.17 | $0 |
| 2018-10-21 | $0.000003945 | $0.000004993 | $0.000003177 | $0.000004974 | $2,497.25 | $0 |
| 2018-10-22 | $0.000004956 | $0.000004956 | $0.000004050 | $0.000004224 | $846.86 | $0 |
| 2018-10-23 | $0.000004228 | $0.000004834 | $0.000003507 | $0.000004314 | $1,141.30 | $0 |
| 2018-10-24 | $0.000004314 | $0.000005612 | $0.000003981 | $0.000004093 | $1,100.33 | $0 |
| 2018-10-25 | $0.000004092 | $0.000005383 | $0.000002887 | $0.000003968 | $1,058.96 | $0 |
| 2018-10-26 | $0.000003964 | $0.000005429 | $0.000003924 | $0.000004136 | $1,400.63 | $0 |
| 2018-10-27 | $0.000004140 | $0.000005625 | $0.000003746 | $0.000004552 | $1,641.34 | $0 |
| 2018-10-28 | $0.000004547 | $0.000007164 | $0.000003894 | $0.000006944 | $4,618.03 | $0 |
| 2018-10-29 | $0.000006772 | $0.000008616 | $0.000005723 | $0.000006833 | $8,886.15 | $0 |
| 2018-10-30 | $0.000006940 | $0.000007075 | $0.000005229 | $0.000006109 | $6,064.18 | $0 |
| 2018-10-31 | $0.000006113 | $0.000007172 | $0.000005580 | $0.000006121 | $3,793.80 | $0 |