Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.009780 | $0.01005 | $0.007959 | $0.008282 | $9,017.37 | $757,313 |
| 2020-03-02 | $0.008286 | $0.01001 | $0.007318 | $0.009404 | $12,185.01 | $860,929 |
| 2020-03-03 | $0.009396 | $0.009919 | $0.007614 | $0.009013 | $10,156.82 | $826,186 |
| 2020-03-04 | $0.009099 | $0.009496 | $0.006667 | $0.008384 | $10,264.86 | $769,505 |
| 2020-03-05 | $0.008396 | $0.008623 | $0.004336 | $0.005614 | $6,052.93 | $515,961 |
| 2020-03-06 | $0.005614 | $0.008356 | $0.005163 | $0.005445 | $7,281.62 | $500,947 |
| 2020-03-07 | $0.005438 | $0.007505 | $0.005438 | $0.006374 | $7,249.72 | $587,200 |
| 2020-03-08 | $0.006374 | $0.007517 | $0.005769 | $0.006387 | $7,718.72 | $589,045 |
| 2020-03-09 | $0.006346 | $0.007391 | $0.006015 | $0.006696 | $7,320.96 | $618,334 |
| 2020-03-10 | $0.006695 | $0.009007 | $0.006104 | $0.008375 | $9,029.57 | $774,246 |
| 2020-03-11 | $0.008373 | $0.008373 | $0.007087 | $0.007331 | $7,726.52 | $678,689 |
| 2020-03-12 | $0.007323 | $0.008109 | $0.006290 | $0.007015 | $9,553.31 | $632,772 |
| 2020-03-13 | $0.007119 | $0.007266 | $0.005771 | $0.006295 | $7,235.53 | $552,964 |
| 2020-03-14 | $0.006289 | $0.007154 | $0.006135 | $0.007071 | $7,154.20 | $622,208 |
| 2020-03-15 | $0.007071 | $0.007126 | $0.006232 | $0.006542 | $7,303.51 | $576,496 |
| 2020-03-16 | $0.006499 | $0.007093 | $0.006267 | $0.006563 | $7,357.45 | $579,349 |
| 2020-03-17 | $0.006504 | $0.006964 | $0.005841 | $0.006295 | $9,152.85 | $555,876 |
| 2020-03-18 | $0.006286 | $0.006737 | $0.005841 | $0.006372 | $6,991.72 | $563,538 |
| 2020-03-19 | $0.006372 | $0.006702 | $0.005874 | $0.006034 | $6,751.50 | $534,290 |
| 2020-03-20 | $0.006033 | $0.006690 | $0.005727 | $0.005994 | $7,107.08 | $531,399 |
| 2020-03-21 | $0.005994 | $0.006625 | $0.005769 | $0.006430 | $6,680.05 | $570,844 |
| 2020-03-22 | $0.006428 | $0.006618 | $0.005632 | $0.005786 | $6,635.82 | $514,389 |
| 2020-03-23 | $0.005786 | $0.006501 | $0.004142 | $0.005563 | $7,321.81 | $495,131 |
| 2020-03-24 | $0.005573 | $0.006289 | $0.004770 | $0.005300 | $5,736.26 | $472,410 |
| 2020-03-25 | $0.005251 | $0.005672 | $0.004919 | $0.005403 | $5,927.94 | $482,190 |
| 2020-03-26 | $0.005403 | $0.006630 | $0.004209 | $0.005351 | $5,406.30 | $478,224 |
| 2020-03-27 | $0.005353 | $0.005538 | $0.004165 | $0.005462 | $2,419.09 | $488,741 |
| 2020-03-28 | $0.005504 | $0.005504 | $0.004187 | $0.004397 | $4,865.18 | $393,929 |
| 2020-03-29 | $0.004399 | $0.005565 | $0.004270 | $0.005008 | $5,401.16 | $449,254 |
| 2020-03-30 | $0.005060 | $0.005404 | $0.004244 | $0.004810 | $5,265.65 | $432,072 |
| 2020-03-31 | $0.004871 | $0.005222 | $0.004264 | $0.005047 | $5,532.93 | $453,963 |