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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.000001880 | $0.000001881 | $0.0000005540 | $0.0000005554 | $0 | $0 |
| 2019-08-02 | $0.0000005554 | $0.0000005760 | $0.0000005554 | $0.0000005664 | $1.32 | $0 |
| 2019-08-03 | $0.0000005665 | $0.0000007410 | $0.0000005650 | $0.0000007344 | $112.95 | $0 |
| 2019-08-04 | $0.0000007342 | $0.0000007398 | $0.0000006780 | $0.0000006902 | $0.3451 | $0 |
| 2019-08-05 | $0.0000006903 | $0.000002356 | $0.0000006901 | $0.0000008417 | $7.93 | $0 |
| 2019-08-06 | $0.0000008419 | $0.0000008422 | $0.0000007157 | $0.0000007231 | $0.1020 | $0 |
| 2019-08-07 | $0.0000007232 | $0.0000007809 | $0.0000006482 | $0.0000006565 | $4.33 | $5,567.08 |
| 2019-08-08 | $0.0000006565 | $0.0000006782 | $0.0000006490 | $0.0000006627 | $0.2458 | $5,619.32 |
| 2019-08-09 | $0.0000006625 | $0.000002153 | $0.0000006615 | $0.0000009868 | $102.37 | $8,367.98 |
| 2019-08-10 | $0.0000009868 | $0.000001240 | $0.0000005506 | $0.0000005581 | $0.01228 | $4,732.55 |
| 2019-08-11 | $0.0000005582 | $0.0000005708 | $0.0000005576 | $0.0000005673 | $0 | $4,810.69 |
| 2019-08-12 | $0.0000005673 | $0.0000007002 | $0.0000005673 | $0.0000006760 | $4,414.87 | $5,732.09 |
| 2019-08-13 | $0.0000006763 | $0.0000006975 | $0.0000006212 | $0.0000006261 | $21,402.19 | $5,309.58 |
| 2019-08-14 | $0.0000006258 | $0.0000006273 | $0.0000005405 | $0.0000005412 | $0.2755 | $4,589.39 |
| 2019-08-15 | $0.0000005412 | $0.0000005491 | $0.0000005166 | $0.0000005475 | $0 | $4,643.11 |
| 2019-08-16 | $0.0000005475 | $0.0000005622 | $0.0000005475 | $0.0000005565 | $3.54 | $4,719.07 |
| 2019-08-17 | $0.0000005564 | $0.0000005601 | $0.0000005475 | $0.0000005494 | $0 | $4,659.05 |
| 2019-08-18 | $0.0000005494 | $0.0000005531 | $0.0000005145 | $0.0000005447 | $17.65 | $4,618.98 |
| 2019-08-19 | $0.0000005447 | $0.0000005700 | $0.0000005408 | $0.0000005684 | $0.8753 | $4,819.86 |
| 2019-08-20 | $0.0000005684 | $0.0000005687 | $0.0000005489 | $0.0000005507 | $0 | $4,669.93 |
| 2019-08-21 | $0.0000005507 | $0.0000005507 | $0.0000005203 | $0.0000005233 | $0.7706 | $4,437.91 |
| 2019-08-22 | $0.0000005234 | $0.0000005441 | $0.0000005135 | $0.0000005354 | $0 | $4,540.17 |
| 2019-08-23 | $0.0000005354 | $0.0000006187 | $0.0000005354 | $0.0000005838 | $7.03 | $4,950.54 |
| 2019-08-24 | $0.0000005840 | $0.0000006130 | $0.0000005659 | $0.0000006120 | $0.0006120 | $5,189.53 |
| 2019-08-25 | $0.0000006120 | $0.0000006129 | $0.0000006052 | $0.0000006085 | $0 | $5,160.32 |
| 2019-08-26 | $0.0000006085 | $0.0000007444 | $0.0000006085 | $0.0000007371 | $6.92 | $6,250.30 |
| 2019-08-27 | $0.0000007368 | $0.0000007369 | $0.0000007257 | $0.0000007278 | $0 | $6,172.00 |
| 2019-08-28 | $0.0000007278 | $0.0000007278 | $0.0000006211 | $0.0000006260 | $4.63 | $5,308.82 |
| 2019-08-29 | $0.0000006261 | $0.0000006265 | $0.0000006063 | $0.0000006102 | $0 | $5,174.79 |
| 2019-08-30 | $0.0000006102 | $0.0000006102 | $0.0000006102 | $0.0000006102 | $0 | $5,174.79 |
| 2019-08-31 | $0.0000006102 | $0.0000006102 | $0.0000006102 | $0.0000006102 | $0 | $5,174.79 |