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 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.01339 | $0.01358 | $0.01250 | $0.01283 | $0 | $108,783,570 |
| 2020-12-02 | $0.01283 | $0.01317 | $0.01253 | $0.01310 | $0 | $111,073,029 |
| 2020-12-03 | $0.01310 | $0.01338 | $0.01290 | $0.01329 | $0 | $112,683,378 |
| 2020-12-04 | $0.01329 | $0.01333 | $0.01272 | $0.01275 | $0 | $108,148,944 |
| 2020-12-05 | $0.01272 | $0.01307 | $0.01264 | $0.01306 | $0 | $110,718,938 |
| 2020-12-06 | $0.01306 | $0.01322 | $0.01288 | $0.01319 | $0 | $111,810,927 |
| 2020-12-07 | $0.01319 | $0.01323 | $0.01290 | $0.01308 | $0 | $110,879,415 |
| 2020-12-08 | $0.01307 | $0.01313 | $0.01242 | $0.01246 | $0 | $105,625,259 |
| 2020-12-09 | $0.01245 | $0.01269 | $0.01218 | $0.01265 | $0 | $107,255,923 |
| 2020-12-10 | $0.01264 | $0.01264 | $0.01222 | $0.01244 | $0 | $105,476,069 |
| 2020-12-11 | $0.01243 | $0.01244 | $0.01199 | $0.01228 | $0 | $104,127,342 |
| 2020-12-12 | $0.01227 | $0.01286 | $0.01226 | $0.01277 | $0 | $108,318,960 |
| 2020-12-13 | $0.01278 | $0.01317 | $0.01273 | $0.01304 | $0 | $110,576,545 |
| 2020-12-14 | $0.01304 | $0.01313 | $0.01294 | $0.01309 | $0 | $111,039,072 |
| 2020-12-15 | $0.01309 | $0.01327 | $0.01298 | $0.01320 | $0 | $111,966,420 |
| 2020-12-16 | $0.01320 | $0.01455 | $0.01312 | $0.01446 | $0 | $122,610,442 |
| 2020-12-17 | $0.01446 | $0.01595 | $0.01443 | $0.01538 | $0 | $130,432,134 |
| 2020-12-18 | $0.01537 | $0.01566 | $0.01511 | $0.01560 | $0 | $132,245,987 |
| 2020-12-19 | $0.01560 | $0.01620 | $0.01540 | $0.01605 | $0 | $136,127,118 |
| 2020-12-20 | $0.01606 | $0.01625 | $0.01558 | $0.01580 | $0 | $133,961,824 |
| 2020-12-21 | $0.01576 | $0.01614 | $0.01488 | $0.01533 | $0 | $129,975,833 |
| 2020-12-22 | $0.01529 | $0.01594 | $0.01501 | $0.01594 | $0 | $135,165,352 |
| 2020-12-23 | $0.01593 | $0.01608 | $0.01519 | $0.01549 | $0 | $131,392,965 |
| 2020-12-24 | $0.01548 | $0.01587 | $0.01517 | $0.01586 | $0 | $134,529,650 |
| 2020-12-25 | $0.01585 | $0.01647 | $0.01568 | $0.01645 | $0 | $139,505,259 |
| 2020-12-26 | $0.01645 | $0.01774 | $0.01635 | $0.01753 | $0 | $148,683,731 |
| 2020-12-27 | $0.01754 | $0.01867 | $0.01730 | $0.01756 | $0 | $148,945,197 |
| 2020-12-28 | $0.01756 | $0.01834 | $0.01752 | $0.01817 | $0 | $154,102,083 |
| 2020-12-29 | $0.01817 | $0.01835 | $0.01742 | $0.01834 | $0 | $155,551,590 |
| 2020-12-30 | $0.01834 | $0.01934 | $0.01834 | $0.01927 | $0 | $163,401,371 |
| 2020-12-31 | $0.01928 | $0.01953 | $0.01883 | $0.01935 | $0 | $164,069,598 |