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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.000006028 | $0.000007068 | $0.000005241 | $0.000005787 | $2,476.73 | $0 |
| 2018-11-02 | $0.000005787 | $0.000006284 | $0.000004889 | $0.000006148 | $3,181.20 | $0 |
| 2018-11-03 | $0.000006114 | $0.000006527 | $0.000004446 | $0.000005116 | $2,338.17 | $0 |
| 2018-11-04 | $0.000005116 | $0.000005508 | $0.000004650 | $0.000005145 | $2,484.02 | $0 |
| 2018-11-05 | $0.000005135 | $0.000005159 | $0.000003584 | $0.000004538 | $5,116.73 | $0 |
| 2018-11-06 | $0.000004533 | $0.000004750 | $0.000003833 | $0.000004131 | $4,988.25 | $0 |
| 2018-11-07 | $0.000004144 | $0.000004349 | $0.000003711 | $0.000004217 | $7,387.89 | $0 |
| 2018-11-08 | $0.000004150 | $0.000004853 | $0.000004150 | $0.000004305 | $6,408.27 | $0 |
| 2018-11-09 | $0.000004345 | $0.000004364 | $0.000003152 | $0.000003670 | $6,378.48 | $0 |
| 2018-11-10 | $0.000003730 | $0.000004248 | $0.000003665 | $0.000004112 | $3,816.30 | $0 |
| 2018-11-11 | $0.000004072 | $0.000006333 | $0.000003774 | $0.000004168 | $9,252.82 | $0 |
| 2018-11-12 | $0.000004084 | $0.000004374 | $0.000003945 | $0.000004172 | $9,319.44 | $0 |
| 2018-11-13 | $0.000004196 | $0.000004320 | $0.000003620 | $0.000003622 | $2,337.17 | $0 |
| 2018-11-14 | $0.000003618 | $0.000003618 | $0.000002797 | $0.000002894 | $6,718.75 | $0 |
| 2018-11-15 | $0.000002906 | $0.000003022 | $0.000002558 | $0.000002876 | $5,476.31 | $0 |
| 2018-11-16 | $0.000002883 | $0.000003945 | $0.000002796 | $0.000002905 | $6,823.03 | $0 |
| 2018-11-17 | $0.000002833 | $0.000003493 | $0.000002825 | $0.000003357 | $5,644.44 | $0 |
| 2018-11-18 | $0.000003342 | $0.000003757 | $0.000002966 | $0.000002987 | $4,917.00 | $0 |
| 2018-11-19 | $0.000002997 | $0.000002997 | $0.000002296 | $0.000002395 | $2,557.60 | $0 |
| 2018-11-20 | $0.000002384 | $0.000002418 | $0.000002004 | $0.000002126 | $3,208.17 | $0 |
| 2018-11-21 | $0.000002135 | $0.000002383 | $0.000002048 | $0.000002260 | $3,510.81 | $0 |
| 2018-11-22 | $0.000002255 | $0.000002338 | $0.000002080 | $0.000002142 | $4,731.77 | $0 |
| 2018-11-23 | $0.000002109 | $0.000002163 | $0.000001842 | $0.000001925 | $3,953.55 | $0 |
| 2018-11-24 | $0.000001948 | $0.000002016 | $0.000001582 | $0.000001589 | $2,077.87 | $0 |
| 2018-11-25 | $0.000001607 | $0.000001649 | $0.000001429 | $0.000001617 | $1,392.75 | $0 |
| 2018-11-26 | $0.000001615 | $0.000001648 | $0.000001447 | $0.000001494 | $1,047.68 | $0 |
| 2018-11-27 | $0.000001492 | $0.000001668 | $0.000001410 | $0.000001642 | $1,144.14 | $0 |
| 2018-11-28 | $0.000001646 | $0.000001975 | $0.000001234 | $0.000001911 | $3,248.26 | $0 |
| 2018-11-29 | $0.000001914 | $0.000001931 | $0.000001636 | $0.000001703 | $1,725.95 | $0 |
| 2018-11-30 | $0.000001706 | $0.000001726 | $0.000001560 | $0.000001596 | $2,444.77 | $0 |