Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.005774 | $0.007042 | $0.005326 | $0.005438 | $7,028.73 | $508,804 |
| 2020-05-02 | $0.005469 | $0.008077 | $0.005369 | $0.005866 | $7,819.19 | $549,440 |
| 2020-05-03 | $0.005869 | $0.006220 | $0.005851 | $0.005965 | $6,175.72 | $559,478 |
| 2020-05-04 | $0.005966 | $0.007898 | $0.005874 | $0.007065 | $7,932.49 | $663,432 |
| 2020-05-05 | $0.006991 | $0.008049 | $0.006155 | $0.007077 | $7,813.63 | $664,555 |
| 2020-05-06 | $0.007066 | $0.008085 | $0.006263 | $0.007726 | $8,604.66 | $725,490 |
| 2020-05-07 | $0.007726 | $0.008014 | $0.006377 | $0.007846 | $8,594.94 | $736,768 |
| 2020-05-08 | $0.007846 | $0.007934 | $0.006138 | $0.006925 | $7,498.54 | $650,256 |
| 2020-05-09 | $0.006960 | $0.007009 | $0.006396 | $0.006640 | $7,103.69 | $623,507 |
| 2020-05-10 | $0.006659 | $0.006957 | $0.006348 | $0.006680 | $7,332.10 | $627,250 |
| 2020-05-11 | $0.006653 | $0.006928 | $0.006079 | $0.006336 | $6,749.10 | $594,987 |
| 2020-05-12 | $0.006323 | $0.006357 | $0.006096 | $0.006286 | $2,747.53 | $590,277 |
| 2020-05-13 | $0.006282 | $0.006303 | $0.005847 | $0.005895 | $136.76 | $553,591 |
| 2020-05-14 | $0.005895 | $0.005984 | $0.005617 | $0.005835 | $153.22 | $547,952 |
| 2020-05-15 | $0.005839 | $0.006027 | $0.005093 | $0.005362 | $185.34 | $503,495 |
| 2020-05-16 | $0.005353 | $0.005367 | $0.005322 | $0.005337 | $39.88 | $501,145 |
| 2020-05-17 | $0.005337 | $0.005364 | $0.005105 | $0.005346 | $43.33 | $502,044 |
| 2020-05-18 | $0.005346 | $0.005497 | $0.005100 | $0.005441 | $43.30 | $510,939 |
| 2020-05-19 | $0.005442 | $0.005584 | $0.005410 | $0.005518 | $32.76 | $518,139 |
| 2020-05-20 | $0.005514 | $0.005621 | $0.005121 | $0.005546 | $50.19 | $520,810 |
| 2020-05-21 | $0.005545 | $0.005624 | $0.005519 | $0.005560 | $1.50 | $522,051 |
| 2020-05-22 | $0.005561 | $0.005578 | $0.005142 | $0.005422 | $185.83 | $509,179 |
| 2020-05-23 | $0.005423 | $0.005585 | $0.005126 | $0.005583 | $55.41 | $524,222 |
| 2020-05-24 | $0.005582 | $0.005629 | $0.005136 | $0.005550 | $15.64 | $521,167 |
| 2020-05-25 | $0.005552 | $0.005579 | $0.005126 | $0.005167 | $27.80 | $485,193 |
| 2020-05-26 | $0.005167 | $0.005589 | $0.005149 | $0.005540 | $112.32 | $520,204 |
| 2020-05-27 | $0.005540 | $0.005582 | $0.004989 | $0.005020 | $349.26 | $471,394 |
| 2020-05-28 | $0.005018 | $0.005030 | $0.004976 | $0.005017 | $0 | $471,118 |
| 2020-05-29 | $0.005017 | $0.005937 | $0.005017 | $0.005919 | $283.52 | $555,762 |
| 2020-05-30 | $0.005918 | $0.005925 | $0.005874 | $0.005895 | $0 | $553,527 |
| 2020-05-31 | $0.005895 | $0.005937 | $0.005869 | $0.005884 | $1.21 | $552,508 |