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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.000001105 | $0.000002946 | $0.000001101 | $0.000002937 | $0.5873 | $0 |
| 2019-07-02 | $0.000002936 | $0.000002957 | $0.000002732 | $0.000002766 | $0 | $0 |
| 2019-07-03 | $0.000002766 | $0.000002766 | $0.000002766 | $0.000002766 | $0 | $0 |
| 2019-07-04 | $0.000002766 | $0.000002766 | $0.000002766 | $0.000002766 | $0 | $0 |
| 2019-07-05 | $0.000002766 | $0.000002766 | $0.000001117 | $0.000001123 | $1.61 | $0 |
| 2019-07-06 | $0.000001123 | $0.000001184 | $0.000001121 | $0.000001150 | $0.001150 | $0 |
| 2019-07-07 | $0.000001150 | $0.000001156 | $0.000001145 | $0.000001154 | $0 | $0 |
| 2019-07-08 | $0.000001154 | $0.000001719 | $0.000001154 | $0.000001713 | $1.66 | $0 |
| 2019-07-09 | $0.000001714 | $0.000001714 | $0.000001191 | $0.000001204 | $2,335.48 | $0 |
| 2019-07-10 | $0.000001205 | $0.000001221 | $0.000001097 | $0.000001115 | $1.29 | $0 |
| 2019-07-11 | $0.000001114 | $0.000001123 | $0.0000009869 | $0.000001047 | $3.05 | $0 |
| 2019-07-12 | $0.000001048 | $0.000001087 | $0.0000008289 | $0.0000009109 | $39.11 | $0 |
| 2019-07-13 | $0.0000009112 | $0.000001386 | $0.0000008807 | $0.000001348 | $180.01 | $0 |
| 2019-07-14 | $0.000001347 | $0.000001663 | $0.000001198 | $0.000001574 | $246.06 | $0 |
| 2019-07-15 | $0.000001570 | $0.000001602 | $0.000001450 | $0.000001568 | $3.36 | $0 |
| 2019-07-16 | $0.000001566 | $0.000001598 | $0.0000009858 | $0.0000009975 | $12.62 | $0 |
| 2019-07-17 | $0.0000009960 | $0.000001112 | $0.0000009952 | $0.000001079 | $0.5340 | $0 |
| 2019-07-18 | $0.000001078 | $0.000001135 | $0.000001061 | $0.000001133 | $0 | $0 |
| 2019-07-19 | $0.000001133 | $0.000001133 | $0.0000009619 | $0.0000009734 | $10.37 | $0 |
| 2019-07-20 | $0.0000009739 | $0.000001029 | $0.0000009731 | $0.000001024 | $0 | $0 |
| 2019-07-21 | $0.000001024 | $0.000001024 | $0.0000003539 | $0.0000006320 | $3,802.41 | $0 |
| 2019-07-22 | $0.0000006092 | $0.0000007029 | $0.0000005297 | $0.0000006744 | $1,130.66 | $0 |
| 2019-07-23 | $0.0000006744 | $0.0000006991 | $0.0000006555 | $0.0000006806 | $2.30 | $0 |
| 2019-07-24 | $0.0000006806 | $0.0000006806 | $0.0000006525 | $0.0000006631 | $0 | $0 |
| 2019-07-25 | $0.0000006631 | $0.0000006631 | $0.0000006631 | $0.0000006631 | $0 | $0 |
| 2019-07-26 | $0.0000006631 | $0.0000006631 | $0.0000005170 | $0.0000005712 | $11.16 | $0 |
| 2019-07-27 | $0.0000005712 | $0.0000005812 | $0.0000005326 | $0.0000005425 | $0 | $0 |
| 2019-07-28 | $0.0000005425 | $0.0000005725 | $0.0000005425 | $0.0000005698 | $0.5077 | $0 |
| 2019-07-29 | $0.0000005701 | $0.0000005936 | $0.0000005637 | $0.0000005914 | $0.1774 | $0 |
| 2019-07-30 | $0.0000005915 | $0.0000005981 | $0.0000005453 | $0.0000005472 | $0.3436 | $0 |
| 2019-07-31 | $0.0000005473 | $0.000001879 | $0.0000005471 | $0.000001879 | $0.02697 | $0 |