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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.000001577 | $0.000001606 | $0.000001378 | $0.000001447 | $2,369.00 | $0 |
| 2018-12-02 | $0.000001441 | $0.000001654 | $0.000001418 | $0.000001444 | $2,971.87 | $0 |
| 2018-12-03 | $0.000001431 | $0.000001722 | $0.000001204 | $0.000001221 | $1,537.09 | $0 |
| 2018-12-04 | $0.000001219 | $0.000001354 | $0.000001198 | $0.000001341 | $459.59 | $0 |
| 2018-12-05 | $0.000001354 | $0.000001358 | $0.000001148 | $0.000001148 | $144.80 | $0 |
| 2018-12-06 | $0.000001147 | $0.000001191 | $0.000001029 | $0.000001036 | $5,655.94 | $0 |
| 2018-12-07 | $0.000001025 | $0.000001078 | $0.0000009283 | $0.000001048 | $7,844.92 | $0 |
| 2018-12-08 | $0.000001046 | $0.000001081 | $0.0000009830 | $0.000001044 | $3,432.76 | $0 |
| 2018-12-09 | $0.000001040 | $0.000001304 | $0.000001015 | $0.000001228 | $3,608.75 | $0 |
| 2018-12-10 | $0.000001235 | $0.000001251 | $0.000001072 | $0.000001082 | $5,585.65 | $0 |
| 2018-12-11 | $0.000001081 | $0.000001134 | $0.000001035 | $0.000001061 | $3,802.61 | $0 |
| 2018-12-12 | $0.000001060 | $0.000001087 | $0.0000009121 | $0.0000009240 | $3,741.04 | $0 |
| 2018-12-13 | $0.0000009336 | $0.000001123 | $0.0000008292 | $0.000001029 | $3,998.18 | $0 |
| 2018-12-14 | $0.000001031 | $0.000001037 | $0.0000008506 | $0.0000009025 | $4,632.02 | $0 |
| 2018-12-15 | $0.0000009024 | $0.0000009994 | $0.0000008864 | $0.0000009627 | $4,872.56 | $0 |
| 2018-12-16 | $0.0000009626 | $0.000001005 | $0.0000008800 | $0.0000008869 | $6,519.61 | $0 |
| 2018-12-17 | $0.0000008795 | $0.000001017 | $0.0000008795 | $0.0000009802 | $6,985.03 | $0 |
| 2018-12-18 | $0.0000009799 | $0.000001054 | $0.0000009485 | $0.000001052 | $1,323.88 | $0 |
| 2018-12-19 | $0.000001057 | $0.000001222 | $0.000001018 | $0.000001154 | $3,800.49 | $0 |
| 2018-12-20 | $0.000001152 | $0.000001395 | $0.000001141 | $0.000001395 | $7,667.51 | $0 |
| 2018-12-21 | $0.000001392 | $0.000001429 | $0.000001163 | $0.000001194 | $5,146.79 | $0 |
| 2018-12-22 | $0.000001203 | $0.000001270 | $0.000001161 | $0.000001261 | $9,574.36 | $0 |
| 2018-12-23 | $0.000001274 | $0.000001475 | $0.000001274 | $0.000001475 | $4,358.58 | $0 |
| 2018-12-24 | $0.000001476 | $0.000001988 | $0.000001476 | $0.000001652 | $6,112.40 | $0 |
| 2018-12-25 | $0.000001662 | $0.000001670 | $0.000001476 | $0.000001544 | $9,387.80 | $0 |
| 2018-12-26 | $0.000001545 | $0.000002776 | $0.000001504 | $0.000002205 | $3,469.11 | $0 |
| 2018-12-27 | $0.000002208 | $0.000002221 | $0.000001435 | $0.000001446 | $2.84 | $0 |
| 2018-12-28 | $0.000001449 | $0.000001599 | $0.000001390 | $0.000001562 | $18,545.70 | $0 |
| 2018-12-29 | $0.000001569 | $0.000001591 | $0.000001399 | $0.000001453 | $12,436.99 | $0 |
| 2018-12-30 | $0.000001433 | $0.000001472 | $0.000001391 | $0.000001440 | $11,796.55 | $0 |
| 2018-12-31 | $0.000001457 | $0.000001466 | $0.000001366 | $0.000001400 | $11,489.14 | $0 |