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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.009286 | $0.009350 | $0.009190 | $0.009285 | $0 | $78,733,648 |
| 2020-11-02 | $0.009285 | $0.009346 | $0.008949 | $0.009138 | $0 | $77,488,100 |
| 2020-11-03 | $0.009138 | $0.009416 | $0.008981 | $0.009390 | $0 | $79,623,145 |
| 2020-11-04 | $0.009390 | $0.009604 | $0.009145 | $0.009538 | $0 | $80,881,132 |
| 2020-11-05 | $0.009538 | $0.01052 | $0.009519 | $0.01044 | $0 | $88,508,361 |
| 2020-11-06 | $0.01044 | $0.01066 | $0.01029 | $0.01053 | $0 | $89,270,711 |
| 2020-11-07 | $0.01054 | $0.01067 | $0.009781 | $0.01006 | $0 | $85,279,968 |
| 2020-11-08 | $0.01005 | $0.01059 | $0.009988 | $0.01049 | $0 | $88,913,132 |
| 2020-11-09 | $0.01048 | $0.01067 | $0.01006 | $0.01037 | $0 | $87,923,169 |
| 2020-11-10 | $0.01037 | $0.01046 | $0.01024 | $0.01036 | $0 | $87,826,427 |
| 2020-11-11 | $0.01036 | $0.01079 | $0.01036 | $0.01063 | $0 | $90,178,267 |
| 2020-11-12 | $0.01064 | $0.01100 | $0.01052 | $0.01098 | $0 | $93,123,695 |
| 2020-11-13 | $0.01098 | $0.01110 | $0.01082 | $0.01104 | $0 | $93,580,820 |
| 2020-11-14 | $0.01104 | $0.01104 | $0.01064 | $0.01086 | $0 | $92,056,304 |
| 2020-11-15 | $0.01085 | $0.01089 | $0.01064 | $0.01075 | $0 | $91,199,199 |
| 2020-11-16 | $0.01075 | $0.01131 | $0.01070 | $0.01124 | $0 | $95,333,722 |
| 2020-11-17 | $0.01124 | $0.01193 | $0.01115 | $0.01186 | $0 | $100,606,907 |
| 2020-11-18 | $0.01185 | $0.01233 | $0.01164 | $0.01195 | $0 | $101,323,659 |
| 2020-11-19 | $0.01194 | $0.01213 | $0.01165 | $0.01192 | $0 | $101,075,194 |
| 2020-11-20 | $0.01193 | $0.01260 | $0.01190 | $0.01252 | $0 | $106,135,249 |
| 2020-11-21 | $0.01251 | $0.01275 | $0.01240 | $0.01263 | $0 | $107,093,770 |
| 2020-11-22 | $0.01263 | $0.01269 | $0.01196 | $0.01249 | $0 | $105,923,557 |
| 2020-11-23 | $0.01249 | $0.01279 | $0.01225 | $0.01261 | $0 | $106,930,043 |
| 2020-11-24 | $0.01262 | $0.01894 | $0.01245 | $0.01304 | $0 | $110,597,098 |
| 2020-11-25 | $0.01305 | $0.01321 | $0.01262 | $0.01276 | $0 | $108,175,605 |
| 2020-11-26 | $0.01274 | $0.01819 | $0.01109 | $0.01164 | $0 | $98,690,084 |
| 2020-11-27 | $0.01165 | $0.01186 | $0.01122 | $0.01163 | $0 | $98,591,048 |
| 2020-11-28 | $0.01163 | $0.01215 | $0.01148 | $0.01205 | $0 | $102,157,509 |
| 2020-11-29 | $0.01205 | $0.01247 | $0.01194 | $0.01242 | $0 | $105,335,504 |
| 2020-11-30 | $0.01242 | $0.01345 | $0.01242 | $0.01339 | $0 | $113,577,047 |