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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.000001573 | $0.000001699 | $0.000001134 | $0.000001142 | $5,493.34 | $0 |
| 2019-05-02 | $0.000001142 | $0.000001808 | $0.000001138 | $0.000001767 | $12,786.68 | $0 |
| 2019-05-03 | $0.000001799 | $0.000002253 | $0.000001379 | $0.000001780 | $12,833.34 | $0 |
| 2019-05-04 | $0.000001780 | $0.000001822 | $0.000001683 | $0.000001704 | $8,174.13 | $0 |
| 2019-05-05 | $0.000001705 | $0.000001719 | $0.000001598 | $0.000001633 | $2.12 | $0 |
| 2019-05-06 | $0.000001635 | $0.000001638 | $0.000001599 | $0.000001638 | $0 | $0 |
| 2019-05-07 | $0.000001638 | $0.000001806 | $0.000001628 | $0.000001647 | $14,201.20 | $0 |
| 2019-05-08 | $0.000001645 | $0.000001722 | $0.000001611 | $0.000001710 | $0.8549 | $0 |
| 2019-05-09 | $0.000001710 | $0.000001728 | $0.000001589 | $0.000001619 | $1,689.26 | $0 |
| 2019-05-10 | $0.000001618 | $0.000001663 | $0.000001575 | $0.000001575 | $18.65 | $0 |
| 2019-05-11 | $0.000001575 | $0.000001975 | $0.000001575 | $0.000001887 | $15,338.58 | $0 |
| 2019-05-12 | $0.000001885 | $0.000001938 | $0.000001673 | $0.000001723 | $23,078.02 | $0 |
| 2019-05-13 | $0.000001723 | $0.000001926 | $0.000001703 | $0.000001789 | $24,431.41 | $0 |
| 2019-05-14 | $0.000001809 | $0.000002082 | $0.000001788 | $0.000002042 | $17,149.38 | $0 |
| 2019-05-15 | $0.000002042 | $0.000002370 | $0.000001975 | $0.000002297 | $25,117.56 | $0 |
| 2019-05-16 | $0.000002272 | $0.000002912 | $0.000001831 | $0.000002824 | $16,021.14 | $0 |
| 2019-05-17 | $0.000002823 | $0.000003827 | $0.000002392 | $0.000002612 | $23,264.18 | $0 |
| 2019-05-18 | $0.000002612 | $0.000002639 | $0.000001215 | $0.000001643 | $5,824.16 | $0 |
| 2019-05-19 | $0.000001547 | $0.000002052 | $0.000001500 | $0.000002011 | $16,667.13 | $0 |
| 2019-05-20 | $0.000002011 | $0.000002040 | $0.000001878 | $0.000001965 | $1,569.26 | $0 |
| 2019-05-21 | $0.000001965 | $0.000002070 | $0.000001937 | $0.000002016 | $11,252.46 | $0 |
| 2019-05-22 | $0.000002016 | $0.000002455 | $0.000001942 | $0.000002447 | $0.1958 | $0 |
| 2019-05-23 | $0.000002447 | $0.000002448 | $0.000001941 | $0.000002213 | $15,779.92 | $0 |
| 2019-05-24 | $0.000002212 | $0.000002322 | $0.000002164 | $0.000002271 | $36,660.97 | $0 |
| 2019-05-25 | $0.000002271 | $0.000002342 | $0.000002267 | $0.000002301 | $0 | $0 |
| 2019-05-26 | $0.000002301 | $0.000002605 | $0.000002301 | $0.000002592 | $21,682.03 | $0 |
| 2019-05-27 | $0.000002537 | $0.000003218 | $0.000002416 | $0.000002512 | $26,780.41 | $0 |
| 2019-05-28 | $0.000002591 | $0.000002604 | $0.000002029 | $0.000002037 | $11,238.02 | $0 |
| 2019-05-29 | $0.000002037 | $0.000002093 | $0.000001963 | $0.000001967 | $2,637.15 | $0 |
| 2019-05-30 | $0.000001967 | $0.000002096 | $0.000001781 | $0.000002074 | $5,137.90 | $0 |
| 2019-05-31 | $0.000002074 | $0.000002364 | $0.000002054 | $0.000002359 | $2,128.70 | $0 |