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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0000005190 | $0.0000005371 | $0.0000004010 | $0.0000004495 | $2.15 | $3,811.94 |
| 2020-05-02 | $0.0000004499 | $0.0000004534 | $0.0000004471 | $0.0000004497 | $0 | $3,813.03 |
| 2020-05-03 | $0.0000004497 | $0.0000005089 | $0.0000004497 | $0.0000005063 | $2.63 | $4,293.06 |
| 2020-05-04 | $0.0000005061 | $0.0000005455 | $0.0000004777 | $0.0000005412 | $1.65 | $4,589.71 |
| 2020-05-05 | $0.0000005412 | $0.0000005895 | $0.0000005371 | $0.0000005785 | $9.37 | $4,906.02 |
| 2020-05-06 | $0.0000005789 | $0.0000005923 | $0.0000005738 | $0.0000005814 | $0 | $4,930.00 |
| 2020-05-07 | $0.0000005814 | $0.0000005814 | $0.0000005732 | $0.0000005732 | $0.001720 | $4,860.64 |
| 2020-05-08 | $0.0000005732 | $0.0000005841 | $0.0000005488 | $0.0000005540 | $1.29 | $4,697.88 |
| 2020-05-09 | $0.0000005537 | $0.0000005915 | $0.0000005436 | $0.0000005500 | $2.86 | $4,663.93 |
| 2020-05-10 | $0.0000005501 | $0.0000005502 | $0.0000004816 | $0.0000004962 | $0 | $4,207.90 |
| 2020-05-11 | $0.0000004962 | $0.0000005465 | $0.0000004962 | $0.0000005388 | $4.46 | $4,569.30 |
| 2020-05-12 | $0.0000005391 | $0.0000005548 | $0.0000005075 | $0.0000005110 | $1.74 | $4,333.53 |
| 2020-05-13 | $0.0000005111 | $0.0000005205 | $0.0000004918 | $0.0000005181 | $52.87 | $4,393.22 |
| 2020-05-14 | $0.0000005179 | $0.0000005184 | $0.0000005135 | $0.0000005147 | $0 | $4,364.40 |
| 2020-05-15 | $0.0000005147 | $0.0000005610 | $0.0000005147 | $0.0000005476 | $1.46 | $4,643.72 |
| 2020-05-16 | $0.0000005478 | $0.0000005604 | $0.0000001204 | $0.0000001204 | $53.81 | $1,020.96 |
| 2020-05-17 | $0.0000001204 | $0.0000001255 | $0.0000001201 | $0.0000001243 | $0 | $1,053.85 |
| 2020-05-18 | $0.0000001243 | $0.0000002795 | $0.0000001243 | $0.0000002788 | $2.38 | $2,364.49 |
| 2020-05-19 | $0.0000002790 | $0.0000004278 | $0.0000002732 | $0.0000004055 | $9.00 | $3,438.63 |
| 2020-05-20 | $0.0000004056 | $0.0000004280 | $0.0000003766 | $0.0000003782 | $2.05 | $3,206.93 |
| 2020-05-21 | $0.0000003782 | $0.0000003945 | $0.0000003096 | $0.0000003198 | $1.59 | $2,711.63 |
| 2020-05-22 | $0.0000003198 | $0.0000003199 | $0.0000002033 | $0.0000002693 | $7.62 | $2,284.07 |
| 2020-05-23 | $0.0000002694 | $0.0000003755 | $0.0000002694 | $0.0000003339 | $8.25 | $2,831.46 |
| 2020-05-24 | $0.0000003339 | $0.0000003887 | $0.0000003295 | $0.0000003846 | $2.11 | $3,261.73 |
| 2020-05-25 | $0.0000003844 | $0.0000004640 | $0.0000003633 | $0.0000003901 | $9.41 | $3,307.90 |
| 2020-05-26 | $0.0000003901 | $0.0000003909 | $0.0000003606 | $0.0000003634 | $1.38 | $3,081.69 |
| 2020-05-27 | $0.0000003634 | $0.0000003731 | $0.0000002483 | $0.0000003343 | $4.19 | $2,835.17 |
| 2020-05-28 | $0.0000003344 | $0.0000003745 | $0.0000003312 | $0.0000003736 | $0.4775 | $3,168.44 |
| 2020-05-29 | $0.0000003739 | $0.0000003818 | $0.0000003714 | $0.0000003752 | $3.34 | $3,181.70 |
| 2020-05-30 | $0.0000003752 | $0.0000003950 | $0.0000003694 | $0.0000003878 | $0.6619 | $3,288.25 |
| 2020-05-31 | $0.0000003878 | $0.0000003914 | $0.0000003450 | $0.0000003464 | $0.006236 | $2,937.84 |