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 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.01488 | $0.01518 | $0.01437 | $0.01461 | $0 | $123,921,131 |
| 2020-10-02 | $0.01461 | $0.02673 | $0.01410 | $0.02663 | $5.33 | $225,785,130 |
| 2020-10-03 | $0.02663 | $0.02685 | $0.01521 | $0.01521 | $0 | $129,000,175 |
| 2020-10-04 | $0.01521 | $0.01549 | $0.01517 | $0.01544 | $0 | $130,921,348 |
| 2020-10-05 | $0.01544 | $0.01555 | $0.01534 | $0.01555 | $0 | $131,855,957 |
| 2020-10-06 | $0.01555 | $0.01557 | $0.01498 | $0.01510 | $0 | $128,039,806 |
| 2020-10-07 | $0.01510 | $0.01518 | $0.01491 | $0.01516 | $0 | $128,584,490 |
| 2020-10-08 | $0.01516 | $0.01559 | $0.01494 | $0.01554 | $0 | $131,786,364 |
| 2020-10-09 | $0.01554 | $0.01609 | $0.01543 | $0.01601 | $0 | $135,766,149 |
| 2020-10-10 | $0.01601 | $0.01656 | $0.01600 | $0.01629 | $0 | $138,114,915 |
| 2020-10-11 | $0.01629 | $0.01651 | $0.01625 | $0.01645 | $0 | $139,469,313 |
| 2020-10-12 | $0.01645 | $0.01714 | $0.01615 | $0.01687 | $0 | $143,076,671 |
| 2020-10-13 | $0.01687 | $0.01687 | $0.01642 | $0.01663 | $0 | $140,996,418 |
| 2020-10-14 | $0.01663 | $0.01685 | $0.002952 | $0.002994 | $0.07590 | $25,390,065 |
| 2020-10-15 | $0.002994 | $0.007942 | $0.002930 | $0.007890 | $0 | $66,907,151 |
| 2020-10-16 | $0.007890 | $0.007924 | $0.007688 | $0.007757 | $0 | $65,776,720 |
| 2020-10-17 | $0.007757 | $0.007805 | $0.007730 | $0.007785 | $0 | $66,018,384 |
| 2020-10-18 | $0.007785 | $0.007885 | $0.007777 | $0.007885 | $0 | $66,864,435 |
| 2020-10-19 | $0.007885 | $0.008087 | $0.007830 | $0.008045 | $0 | $68,218,959 |
| 2020-10-20 | $0.008045 | $0.01214 | $0.008007 | $0.008121 | $0 | $68,864,929 |
| 2020-10-21 | $0.008121 | $0.008965 | $0.008111 | $0.008726 | $0 | $73,995,940 |
| 2020-10-22 | $0.008726 | $0.009002 | $0.008664 | $0.008868 | $0 | $75,200,810 |
| 2020-10-23 | $0.008868 | $0.01333 | $0.008712 | $0.008835 | $0 | $74,921,119 |
| 2020-10-24 | $0.008837 | $0.008983 | $0.008804 | $0.008953 | $0 | $75,917,591 |
| 2020-10-25 | $0.008950 | $0.009091 | $0.008814 | $0.008884 | $0 | $75,333,990 |
| 2020-10-26 | $0.008887 | $0.009001 | $0.008704 | $0.008880 | $0 | $75,297,999 |
| 2020-10-27 | $0.008881 | $0.009322 | $0.008871 | $0.009246 | $0 | $78,405,613 |
| 2020-10-28 | $0.009256 | $0.009375 | $0.008764 | $0.008986 | $0 | $76,196,554 |
| 2020-10-29 | $0.008985 | $0.009200 | $0.008791 | $0.009080 | $0 | $76,999,856 |
| 2020-10-30 | $0.009080 | $0.01380 | $0.008873 | $0.01370 | $0 | $116,191,510 |
| 2020-10-31 | $0.01370 | $0.01386 | $0.009140 | $0.009286 | $0 | $78,742,909 |