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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.000001797 | $0.000001856 | $0.000001775 | $0.000001844 | $10,982.70 | $0 |
| 2019-04-02 | $0.000001844 | $0.000002153 | $0.000001828 | $0.000002136 | $10,649.41 | $0 |
| 2019-04-03 | $0.000002136 | $0.000002315 | $0.000002031 | $0.000002082 | $5,536.21 | $0 |
| 2019-04-04 | $0.000002084 | $0.000002145 | $0.000002018 | $0.000002054 | $3,089.86 | $0 |
| 2019-04-05 | $0.000002054 | $0.00001577 | $0.000002047 | $0.00001568 | $89.73 | $0 |
| 2019-04-06 | $0.00001569 | $0.00001569 | $0.000002080 | $0.000002140 | $8,528.44 | $0 |
| 2019-04-07 | $0.000002140 | $0.000002183 | $0.000001577 | $0.000001710 | $3,673.10 | $0 |
| 2019-04-08 | $0.000001712 | $0.000001964 | $0.000001708 | $0.000001929 | $10,594.26 | $0 |
| 2019-04-09 | $0.000001929 | $0.000001946 | $0.000001778 | $0.000001796 | $10,206.56 | $0 |
| 2019-04-10 | $0.000001814 | $0.000001873 | $0.000001770 | $0.000001789 | $3,679.35 | $0 |
| 2019-04-11 | $0.000001791 | $0.000001793 | $0.000001624 | $0.000001655 | $8,773.36 | $0 |
| 2019-04-12 | $0.000001670 | $0.000001671 | $0.000001459 | $0.000001483 | $9,079.37 | $0 |
| 2019-04-13 | $0.000001465 | $0.000001514 | $0.000001451 | $0.000001464 | $9,365.07 | $0 |
| 2019-04-14 | $0.000001464 | $0.000001568 | $0.000001449 | $0.000001544 | $7,589.57 | $0 |
| 2019-04-15 | $0.000001544 | $0.000001570 | $0.000001466 | $0.000001485 | $2,907.63 | $0 |
| 2019-04-16 | $0.000001485 | $0.000001511 | $0.0000008295 | $0.000001442 | $335.92 | $0 |
| 2019-04-17 | $0.000001442 | $0.000001475 | $0.000001176 | $0.000001186 | $83.24 | $0 |
| 2019-04-18 | $0.000001185 | $0.000001333 | $0.000001184 | $0.000001321 | $7,267.21 | $0 |
| 2019-04-19 | $0.000001321 | $0.000001600 | $0.000001298 | $0.000001581 | $6,960.92 | $0 |
| 2019-04-20 | $0.000001581 | $0.000001626 | $0.000001546 | $0.000001564 | $11,870.82 | $0 |
| 2019-04-21 | $0.000001582 | $0.000001604 | $0.000001508 | $0.000001565 | $10,662.56 | $0 |
| 2019-04-22 | $0.000001530 | $0.000001591 | $0.000001442 | $0.000001530 | $11,723.05 | $0 |
| 2019-04-23 | $0.000001530 | $0.000001633 | $0.0000008768 | $0.000001046 | $6,376.09 | $0 |
| 2019-04-24 | $0.000001046 | $0.000001261 | $0.0000009795 | $0.000001261 | $3,734.94 | $0 |
| 2019-04-25 | $0.000001244 | $0.000001265 | $0.000001154 | $0.000001158 | $11,236.36 | $0 |
| 2019-04-26 | $0.000001159 | $0.000001567 | $0.000001142 | $0.000001561 | $2.20 | $0 |
| 2019-04-27 | $0.000001562 | $0.000001572 | $0.000001165 | $0.000001173 | $0.6286 | $0 |
| 2019-04-28 | $0.000001173 | $0.000001181 | $0.000001167 | $0.000001172 | $0 | $0 |
| 2019-04-29 | $0.000001172 | $0.000001422 | $0.000001172 | $0.000001195 | $11,677.53 | $0 |
| 2019-04-30 | $0.000001211 | $0.000001608 | $0.000001196 | $0.000001572 | $8,754.71 | $0 |