Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.005047 | $0.005220 | $0.004175 | $0.004393 | $4,945.25 | $395,626 |
| 2020-04-02 | $0.004477 | $0.005207 | $0.004162 | $0.004772 | $5,270.74 | $430,329 |
| 2020-04-03 | $0.004797 | $0.005205 | $0.004242 | $0.004360 | $4,715.95 | $393,716 |
| 2020-04-04 | $0.004399 | $0.004677 | $0.004162 | $0.004176 | $3,540.38 | $377,596 |
| 2020-04-05 | $0.004176 | $0.004592 | $0.004161 | $0.004502 | $4,842.86 | $407,582 |
| 2020-04-06 | $0.004503 | $0.004638 | $0.004158 | $0.004462 | $4,850.93 | $404,587 |
| 2020-04-07 | $0.004458 | $0.004593 | $0.004250 | $0.004334 | $4,691.97 | $393,553 |
| 2020-04-08 | $0.004336 | $0.004703 | $0.004206 | $0.004656 | $5,015.51 | $423,206 |
| 2020-04-09 | $0.004680 | $0.005188 | $0.004272 | $0.004394 | $4,755.35 | $399,868 |
| 2020-04-10 | $0.004395 | $0.005151 | $0.004359 | $0.005114 | $6,465.44 | $466,090 |
| 2020-04-11 | $0.005114 | $0.005271 | $0.004973 | $0.005173 | $6,096.91 | $471,976 |
| 2020-04-12 | $0.005177 | $0.005323 | $0.004329 | $0.005037 | $5,946.34 | $460,158 |
| 2020-04-13 | $0.005032 | $0.005211 | $0.004974 | $0.005060 | $5,540.68 | $462,838 |
| 2020-04-14 | $0.005062 | $0.005103 | $0.004928 | $0.005042 | $5,452.70 | $461,816 |
| 2020-04-15 | $0.005044 | $0.005096 | $0.004956 | $0.005060 | $5,473.74 | $464,163 |
| 2020-04-16 | $0.005059 | $0.005246 | $0.004979 | $0.005046 | $5,794.12 | $463,466 |
| 2020-04-17 | $0.005064 | $0.005437 | $0.005007 | $0.005215 | $5,954.76 | $479,447 |
| 2020-04-18 | $0.005215 | $0.005557 | $0.004981 | $0.005132 | $5,731.63 | $472,425 |
| 2020-04-19 | $0.005134 | $0.005159 | $0.004711 | $0.004801 | $5,269.81 | $442,521 |
| 2020-04-20 | $0.004798 | $0.005052 | $0.004519 | $0.004879 | $5,564.93 | $450,309 |
| 2020-04-21 | $0.004847 | $0.006042 | $0.004529 | $0.004820 | $6,701.10 | $445,397 |
| 2020-04-22 | $0.004822 | $0.006526 | $0.004762 | $0.005978 | $6,793.04 | $553,143 |
| 2020-04-23 | $0.005977 | $0.006648 | $0.004972 | $0.005153 | $6,779.84 | $477,411 |
| 2020-04-24 | $0.005150 | $0.006553 | $0.004827 | $0.005979 | $8,504.88 | $554,611 |
| 2020-04-25 | $0.005978 | $0.006524 | $0.005052 | $0.006513 | $8,352.78 | $604,876 |
| 2020-04-26 | $0.006491 | $0.006549 | $0.005924 | $0.006231 | $6,727.12 | $579,352 |
| 2020-04-27 | $0.006181 | $0.006423 | $0.005730 | $0.005738 | $6,658.27 | $534,212 |
| 2020-04-28 | $0.005789 | $0.006917 | $0.005544 | $0.006750 | $9,867.10 | $629,114 |
| 2020-04-29 | $0.006764 | $0.009051 | $0.005270 | $0.005532 | $6,796.96 | $516,221 |
| 2020-04-30 | $0.005483 | $0.006052 | $0.005285 | $0.005774 | $6,782.41 | $539,529 |