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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0000006102 | $0.0000006102 | $0.0000006102 | $0.0000006102 | $0 | $5,174.79 |
| 2019-09-02 | $0.0000006102 | $0.0000006102 | $0.0000006102 | $0.0000006102 | $0 | $5,174.79 |
| 2019-09-03 | $0.0000006102 | $0.0000006563 | $0.0000006102 | $0.0000006462 | $0.3024 | $5,479.59 |
| 2019-09-04 | $0.0000006461 | $0.000001785 | $0.0000006412 | $0.000001760 | $0.1935 | $14,920.55 |
| 2019-09-05 | $0.000001760 | $0.000001761 | $0.000001719 | $0.000001721 | $0 | $14,594.84 |
| 2019-09-06 | $0.000001721 | $0.000001721 | $0.0000006897 | $0.0000007308 | $7.03 | $6,196.97 |
| 2019-09-07 | $0.0000007307 | $0.0000007595 | $0.0000007129 | $0.0000007486 | $0.5360 | $6,348.21 |
| 2019-09-08 | $0.0000007487 | $0.0000007543 | $0.0000007486 | $0.0000007516 | $0 | $6,373.85 |
| 2019-09-09 | $0.0000007516 | $0.0000007558 | $0.0000007274 | $0.0000007433 | $0.2244 | $6,302.78 |
| 2019-09-10 | $0.0000007430 | $0.0000007546 | $0.0000007302 | $0.0000007371 | $0.3140 | $6,250.94 |
| 2019-09-11 | $0.0000007371 | $0.0000007451 | $0.0000006536 | $0.0000006792 | $11,825.45 | $5,759.26 |
| 2019-09-12 | $0.0000006792 | $0.0000006914 | $0.0000006583 | $0.0000006698 | $22,004.74 | $5,679.84 |
| 2019-09-13 | $0.0000006876 | $0.0000006896 | $0.0000006071 | $0.0000006159 | $2,481.93 | $5,222.43 |
| 2019-09-14 | $0.0000006164 | $0.0000006175 | $0.0000006144 | $0.0000006158 | $0 | $5,221.86 |
| 2019-09-15 | $0.0000006158 | $0.0000006851 | $0.0000006158 | $0.0000006830 | $1.28 | $5,792.01 |
| 2019-09-16 | $0.0000006832 | $0.0000007352 | $0.0000006475 | $0.0000007308 | $4.17 | $6,196.80 |
| 2019-09-17 | $0.0000007309 | $0.0000007913 | $0.0000007278 | $0.0000007721 | $2.76 | $6,547.13 |
| 2019-09-18 | $0.0000007701 | $0.0000008019 | $0.0000007607 | $0.0000007607 | $0.9122 | $6,450.46 |
| 2019-09-19 | $0.0000007609 | $0.0000007609 | $0.0000007369 | $0.0000007500 | $0 | $6,360.34 |
| 2019-09-20 | $0.0000007500 | $0.0000008782 | $0.0000007500 | $0.0000008059 | $8,616.65 | $6,834.27 |
| 2019-09-21 | $0.0000008279 | $0.0000009670 | $0.0000007312 | $0.0000007329 | $2,744.97 | $6,214.84 |
| 2019-09-22 | $0.0000007328 | $0.000002121 | $0.0000007124 | $0.000002117 | $1.97 | $17,954.69 |
| 2019-09-23 | $0.000002117 | $0.000002117 | $0.0000007475 | $0.0000007879 | $8,176.10 | $6,681.46 |
| 2019-09-24 | $0.0000007475 | $0.0000007940 | $0.0000006061 | $0.0000006388 | $20,674.15 | $5,416.59 |
| 2019-09-25 | $0.0000006220 | $0.0000006926 | $0.0000006102 | $0.0000006837 | $18,227.96 | $5,797.81 |
| 2019-09-26 | $0.0000006835 | $0.0000006869 | $0.0000005343 | $0.0000006170 | $5,235.44 | $5,232.25 |
| 2019-09-27 | $0.0000006169 | $0.0000006673 | $0.0000006052 | $0.0000006640 | $21,365.30 | $5,630.62 |
| 2019-09-28 | $0.0000006637 | $0.0000006802 | $0.0000006060 | $0.0000006112 | $18,571.00 | $5,183.06 |
| 2019-09-29 | $0.0000006111 | $0.0000006884 | $0.0000006025 | $0.0000006820 | $15,870.72 | $5,783.46 |
| 2019-09-30 | $0.0000006820 | $0.0000007194 | $0.0000006275 | $0.0000007194 | $1,354.09 | $6,100.10 |