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 06/2019
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2019-06-01 | $0.000002359 | $0.000002407 | $0.000002293 | $0.000002308 | $2.05 | $0 |
2019-06-02 | $0.000002308 | $0.000002373 | $0.000002296 | $0.000002324 | $2.52 | $0 |
2019-06-03 | $0.000002324 | $0.000002627 | $0.000002222 | $0.000002526 | $2.53 | $0 |
2019-06-04 | $0.000002525 | $0.000002525 | $0.000001866 | $0.000001955 | $9,658.24 | $0 |
2019-06-05 | $0.000001955 | $0.000002024 | $0.000001896 | $0.000002001 | $23,440.44 | $0 |
2019-06-06 | $0.000001977 | $0.000002023 | $0.000001886 | $0.000001998 | $19,575.29 | $0 |
2019-06-07 | $0.000001997 | $0.000002026 | $0.0000008745 | $0.000001482 | $9,507.99 | $0 |
2019-06-08 | $0.000001482 | $0.000001621 | $0.0000002969 | $0.000001057 | $4,738.41 | $0 |
2019-06-09 | $0.000001081 | $0.000001168 | $0.0000007766 | $0.000001049 | $9,717.76 | $0 |
2019-06-10 | $0.0000009328 | $0.000001313 | $0.0000008537 | $0.000001311 | $626.89 | $0 |
2019-06-11 | $0.000001312 | $0.000001318 | $0.000001200 | $0.000001229 | $2.52 | $0 |
2019-06-12 | $0.000001228 | $0.000001250 | $0.000001222 | $0.000001242 | $0 | $0 |
2019-06-13 | $0.000001242 | $0.000001309 | $0.000001242 | $0.000001280 | $1.32 | $0 |
2019-06-14 | $0.000001280 | $0.000001290 | $0.000001271 | $0.000001284 | $0 | $0 |
2019-06-15 | $0.000001284 | $0.000001284 | $0.000001284 | $0.000001284 | $0 | $0 |
2019-06-16 | $0.000001284 | $0.000001738 | $0.000001284 | $0.000001724 | $5,363.08 | $0 |
2019-06-17 | $0.000001724 | $0.000004389 | $0.000001697 | $0.000002196 | $15,680.76 | $0 |
2019-06-18 | $0.000002195 | $0.000002298 | $0.000001717 | $0.000001935 | $12,610.37 | $0 |
2019-06-19 | $0.000001935 | $0.000001955 | $0.000001520 | $0.000001939 | $6,563.67 | $0 |
2019-06-20 | $0.000001912 | $0.000002315 | $0.000001907 | $0.000002202 | $4,759.51 | $0 |
2019-06-21 | $0.000002201 | $0.000002387 | $0.000002201 | $0.000002384 | $0 | $0 |
2019-06-22 | $0.000002384 | $0.000002677 | $0.000001692 | $0.000001733 | $312.21 | $0 |
2019-06-23 | $0.000001732 | $0.000001923 | $0.000001732 | $0.000001817 | $2,150.98 | $0 |
2019-06-24 | $0.000001817 | $0.000002140 | $0.000001769 | $0.000001831 | $21,151.44 | $0 |
2019-06-25 | $0.000001831 | $0.000001909 | $0.000001815 | $0.000001909 | $15,686.83 | $0 |
2019-06-26 | $0.000001909 | $0.000001927 | $0.000001630 | $0.000001684 | $51.75 | $0 |
2019-06-27 | $0.000001684 | $0.000001685 | $0.000001337 | $0.000001411 | $2.80 | $0 |
2019-06-28 | $0.000001412 | $0.000001487 | $0.000001160 | $0.000001210 | $20.49 | $0 |
2019-06-29 | $0.000001212 | $0.000001454 | $0.000001200 | $0.000001347 | $3.99 | $0 |
2019-06-30 | $0.000001345 | $0.000001372 | $0.0000009446 | $0.000001105 | $1,771.71 | $0 |