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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.000001122 | $0.000001153 | $0.000001119 | $0.000001133 | $11,942.98 | $0 |
| 2019-03-02 | $0.000001132 | $0.000001139 | $0.000001085 | $0.000001128 | $7,077.61 | $0 |
| 2019-03-03 | $0.000001132 | $0.000001247 | $0.000001125 | $0.000001159 | $1,830.77 | $0 |
| 2019-03-04 | $0.000001158 | $0.000001160 | $0.000001069 | $0.000001147 | $5,898.64 | $0 |
| 2019-03-05 | $0.000001150 | $0.000001277 | $0.000001140 | $0.000001273 | $6.22 | $0 |
| 2019-03-06 | $0.000001274 | $0.000001292 | $0.000001226 | $0.000001251 | $162.64 | $0 |
| 2019-03-07 | $0.000001252 | $0.000001399 | $0.000001250 | $0.000001270 | $25.43 | $0 |
| 2019-03-08 | $0.000001272 | $0.000001288 | $0.000001229 | $0.000001242 | $5.33 | $0 |
| 2019-03-09 | $0.000001240 | $0.000001492 | $0.000001239 | $0.000001406 | $8,474.17 | $0 |
| 2019-03-10 | $0.000001396 | $0.000001409 | $0.000001370 | $0.000001382 | $13,902.21 | $0 |
| 2019-03-11 | $0.000001397 | $0.000001402 | $0.000001331 | $0.000001339 | $1,614.60 | $0 |
| 2019-03-12 | $0.000001339 | $0.000001353 | $0.000001309 | $0.000001339 | $0 | $0 |
| 2019-03-13 | $0.000001339 | $0.000001366 | $0.000001339 | $0.000001346 | $7,647.78 | $0 |
| 2019-03-14 | $0.000001359 | $0.000001380 | $0.000001344 | $0.000001366 | $5,697.49 | $0 |
| 2019-03-15 | $0.000001365 | $0.000001426 | $0.000001365 | $0.000001418 | $14.06 | $0 |
| 2019-03-16 | $0.000001420 | $0.000001498 | $0.000001420 | $0.000001453 | $9,507.62 | $0 |
| 2019-03-17 | $0.000001451 | $0.000001451 | $0.000001408 | $0.000001426 | $12,907.34 | $0 |
| 2019-03-18 | $0.000001441 | $0.000002018 | $0.000001402 | $0.000001742 | $12,664.07 | $0 |
| 2019-03-19 | $0.000001741 | $0.000001838 | $0.000001717 | $0.000001742 | $1,028.08 | $0 |
| 2019-03-20 | $0.000001742 | $0.000001744 | $0.000001390 | $0.000001407 | $0.05627 | $0 |
| 2019-03-21 | $0.000001407 | $0.000001748 | $0.000001407 | $0.000001667 | $8,810.17 | $0 |
| 2019-03-22 | $0.000001680 | $0.000001718 | $0.000001659 | $0.000001659 | $8,596.58 | $0 |
| 2019-03-23 | $0.000001657 | $0.000001699 | $0.000001653 | $0.000001671 | $10,799.53 | $0 |
| 2019-03-24 | $0.000001673 | $0.000001686 | $0.000001649 | $0.000001657 | $10,819.27 | $0 |
| 2019-03-25 | $0.000001672 | $0.000001738 | $0.000001653 | $0.000001715 | $10,987.92 | $0 |
| 2019-03-26 | $0.000001716 | $0.000001720 | $0.000001686 | $0.000001706 | $10,753.79 | $0 |
| 2019-03-27 | $0.000001720 | $0.000001834 | $0.000001705 | $0.000001805 | $12,004.05 | $0 |
| 2019-03-28 | $0.000001832 | $0.000001832 | $0.000001745 | $0.000001812 | $9,387.02 | $0 |
| 2019-03-29 | $0.000001812 | $0.000002147 | $0.000001739 | $0.000001823 | $9,078.63 | $0 |
| 2019-03-30 | $0.000001796 | $0.000001915 | $0.000001780 | $0.000001834 | $10,080.00 | $0 |
| 2019-03-31 | $0.000001834 | $0.000001847 | $0.000001773 | $0.000001826 | $9,910.85 | $0 |