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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.000001400 | $0.000001483 | $0.000001369 | $0.000001477 | $12,121.85 | $0 |
| 2019-01-02 | $0.000001471 | $0.000001615 | $0.000001463 | $0.000001598 | $8,002.56 | $0 |
| 2019-01-03 | $0.000001596 | $0.000003000 | $0.000001471 | $0.000002976 | $188.46 | $0 |
| 2019-01-04 | $0.000002976 | $0.000003124 | $0.000001533 | $0.000001595 | $9,125.85 | $0 |
| 2019-01-05 | $0.000001592 | $0.000002359 | $0.000001592 | $0.000002228 | $10,410.53 | $0 |
| 2019-01-06 | $0.000002179 | $0.000002239 | $0.000002114 | $0.000002177 | $7,178.86 | $0 |
| 2019-01-07 | $0.000002179 | $0.000002186 | $0.000001785 | $0.000001792 | $8,724.20 | $0 |
| 2019-01-08 | $0.000001791 | $0.000002141 | $0.000001405 | $0.000001519 | $8,506.58 | $0 |
| 2019-01-09 | $0.000001490 | $0.000001551 | $0.000001399 | $0.000001508 | $8,310.44 | $0 |
| 2019-01-10 | $0.000001508 | $0.000001530 | $0.000001257 | $0.000001275 | $9,115.44 | $0 |
| 2019-01-11 | $0.000001298 | $0.000001321 | $0.000001254 | $0.000001321 | $3,292.07 | $0 |
| 2019-01-12 | $0.000001322 | $0.000002557 | $0.000001154 | $0.000001171 | $4,683.24 | $0 |
| 2019-01-13 | $0.000001158 | $0.000001195 | $0.000001070 | $0.000001075 | $4,072.44 | $0 |
| 2019-01-14 | $0.000001076 | $0.000001192 | $0.000001062 | $0.000001175 | $5,904.83 | $0 |
| 2019-01-15 | $0.000001175 | $0.000001268 | $0.000001141 | $0.000001197 | $9,890.62 | $0 |
| 2019-01-16 | $0.000001196 | $0.000001334 | $0.000001180 | $0.000001274 | $10,602.23 | $0 |
| 2019-01-17 | $0.000001297 | $0.000001299 | $0.0000007349 | $0.000001176 | $8,559.57 | $0 |
| 2019-01-18 | $0.000001175 | $0.000001177 | $0.000001095 | $0.000001174 | $1,273.19 | $0 |
| 2019-01-19 | $0.000001167 | $0.000001221 | $0.000001074 | $0.000001091 | $8,198.01 | $0 |
| 2019-01-20 | $0.000001091 | $0.000001216 | $0.000001088 | $0.000001195 | $8,817.13 | $0 |
| 2019-01-21 | $0.000001182 | $0.000001195 | $0.000001162 | $0.000001172 | $1,079.58 | $0 |
| 2019-01-22 | $0.000001170 | $0.000001181 | $0.000001092 | $0.000001128 | $4,950.83 | $0 |
| 2019-01-23 | $0.000001128 | $0.000001134 | $0.0000008968 | $0.000001105 | $9,361.06 | $0 |
| 2019-01-24 | $0.000001117 | $0.000001118 | $0.0000009237 | $0.000001056 | $5,727.77 | $0 |
| 2019-01-25 | $0.000001058 | $0.000001083 | $0.0000008943 | $0.000001001 | $5,932.72 | $0 |
| 2019-01-26 | $0.0000009773 | $0.000001014 | $0.0000009278 | $0.000001001 | $10,050.00 | $0 |
| 2019-01-27 | $0.0000009783 | $0.000001003 | $0.0000009443 | $0.0000009529 | $9,753.12 | $0 |
| 2019-01-28 | $0.0000009634 | $0.000001258 | $0.0000009389 | $0.000001247 | $5,685.57 | $0 |
| 2019-01-29 | $0.000001249 | $0.000001320 | $0.000001185 | $0.000001288 | $4,354.11 | $0 |
| 2019-01-30 | $0.000001286 | $0.000001377 | $0.000001266 | $0.000001361 | $7,985.82 | $0 |
| 2019-01-31 | $0.000001361 | $0.000001370 | $0.000001172 | $0.000001177 | $847.41 | $0 |