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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0000006084 | $0.0000006084 | $0.0000005885 | $0.0000006050 | $0.002420 | $5,130.30 |
| 2019-12-02 | $0.0000006049 | $0.0000006086 | $0.0000006007 | $0.0000006079 | $0 | $5,154.96 |
| 2019-12-03 | $0.0000006079 | $0.0000006079 | $0.0000006079 | $0.0000006079 | $0 | $5,154.96 |
| 2019-12-04 | $0.0000006079 | $0.0000006079 | $0.0000005803 | $0.0000005869 | $0.1878 | $4,976.68 |
| 2019-12-05 | $0.0000005869 | $0.0000005986 | $0.0000005818 | $0.0000005971 | $0.3582 | $5,062.96 |
| 2019-12-06 | $0.0000005977 | $0.0000005988 | $0.0000005905 | $0.0000005966 | $0 | $5,058.79 |
| 2019-12-07 | $0.0000005966 | $0.0000005966 | $0.0000005966 | $0.0000005966 | $0 | $5,058.79 |
| 2019-12-08 | $0.0000005966 | $0.0000006249 | $0.0000005966 | $0.0000006207 | $9.47 | $5,263.62 |
| 2019-12-09 | $0.0000006205 | $0.0000006234 | $0.0000006121 | $0.0000006178 | $0 | $5,239.29 |
| 2019-12-10 | $0.0000006178 | $0.0000006178 | $0.0000006178 | $0.0000006178 | $0 | $5,239.29 |
| 2019-12-11 | $0.0000006178 | $0.0000006178 | $0.0000006178 | $0.0000006178 | $0 | $5,239.29 |
| 2019-12-12 | $0.0000006178 | $0.0000006178 | $0.0000006178 | $0.0000006178 | $0 | $5,239.29 |
| 2019-12-13 | $0.0000006178 | $0.0000006178 | $0.0000006178 | $0.0000006178 | $0 | $5,239.29 |
| 2019-12-14 | $0.0000006178 | $0.0000006178 | $0.0000005841 | $0.0000005859 | $2.08 | $4,968.12 |
| 2019-12-15 | $0.0000005859 | $0.0000005859 | $0.0000005799 | $0.0000005829 | $0 | $4,943.00 |
| 2019-12-16 | $0.0000005829 | $0.0000005829 | $0.0000005829 | $0.0000005829 | $0 | $4,943.00 |
| 2019-12-17 | $0.0000005829 | $0.0000005829 | $0.0000005829 | $0.0000005829 | $0 | $4,943.00 |
| 2019-12-18 | $0.0000005829 | $0.0000005829 | $0.0000005829 | $0.0000005829 | $0 | $4,943.00 |
| 2019-12-19 | $0.0000005829 | $0.0000005829 | $0.0000005829 | $0.0000005829 | $0 | $4,943.00 |
| 2019-12-20 | $0.0000005829 | $0.0000005829 | $0.0000005829 | $0.0000005829 | $0 | $4,943.00 |
| 2019-12-21 | $0.0000005829 | $0.0000005829 | $0.0000005829 | $0.0000005829 | $0 | $4,943.00 |
| 2019-12-22 | $0.0000005829 | $0.0000005829 | $0.0000005422 | $0.0000005427 | $0.5306 | $4,602.47 |
| 2019-12-23 | $0.0000005425 | $0.0000005523 | $0.0000005224 | $0.0000005275 | $6.25 | $4,472.91 |
| 2019-12-24 | $0.0000005274 | $0.0000005397 | $0.0000005221 | $0.0000005280 | $0 | $4,477.72 |
| 2019-12-25 | $0.0000005280 | $0.0000005280 | $0.0000005280 | $0.0000005280 | $0 | $4,477.72 |
| 2019-12-26 | $0.0000005280 | $0.0000005367 | $0.0000005154 | $0.0000005181 | $0.6632 | $4,393.45 |
| 2019-12-27 | $0.0000005181 | $0.0000005252 | $0.0000005121 | $0.0000005215 | $0.2086 | $4,422.31 |
| 2019-12-28 | $0.0000005216 | $0.0000005264 | $0.0000005203 | $0.0000005248 | $0 | $4,450.27 |
| 2019-12-29 | $0.0000005248 | $0.0000005248 | $0.0000005248 | $0.0000005248 | $0 | $4,450.27 |
| 2019-12-30 | $0.0000005248 | $0.0000005248 | $0.0000005248 | $0.0000005248 | $0 | $4,450.27 |
| 2019-12-31 | $0.0000005248 | $0.0000005350 | $0.0000005153 | $0.0000005185 | $0.002074 | $4,396.60 |