Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.005889 | $0.005909 | $0.004488 | $0.004560 | $629.45 | $428,238 |
| 2020-06-02 | $0.004557 | $0.005410 | $0.004106 | $0.004110 | $261.00 | $385,902 |
| 2020-06-03 | $0.004110 | $0.004513 | $0.003538 | $0.003551 | $80.30 | $333,468 |
| 2020-06-04 | $0.003551 | $0.003562 | $0.001996 | $0.003499 | $217.87 | $328,604 |
| 2020-06-05 | $0.003499 | $0.003538 | $0.0007401 | $0.0007423 | $884.90 | $69,702.33 |
| 2020-06-06 | $0.0007424 | $0.001022 | $0.0007391 | $0.001009 | $184.88 | $94,717.83 |
| 2020-06-07 | $0.001009 | $0.001015 | $0.001009 | $0.001011 | $0 | $94,964.42 |
| 2020-06-08 | $0.001011 | $0.002453 | $0.001005 | $0.001010 | $31.24 | $94,848.65 |
| 2020-06-09 | $0.001012 | $0.001025 | $0.0007379 | $0.0007429 | $5.00 | $69,755.31 |
| 2020-06-10 | $0.0007429 | $0.0007433 | $0.0007409 | $0.0007411 | $0 | $69,588.12 |
| 2020-06-11 | $0.0007411 | $0.002001 | $0.0007411 | $0.002000 | $64.49 | $187,846 |
| 2020-06-12 | $0.002002 | $0.002013 | $0.001098 | $0.001103 | $13.44 | $103,596 |
| 2020-06-13 | $0.001104 | $0.002009 | $0.001103 | $0.001503 | $49.80 | $141,164 |
| 2020-06-14 | $0.001503 | $0.003027 | $0.001503 | $0.003017 | $130.34 | $283,262 |
| 2020-06-15 | $0.003017 | $0.009997 | $0.003007 | $0.009824 | $6,461.03 | $922,500 |
| 2020-06-16 | $0.009823 | $0.009946 | $0.004496 | $0.005203 | $1,107.23 | $488,581 |
| 2020-06-17 | $0.005202 | $0.009972 | $0.005197 | $0.009935 | $85.38 | $932,953 |
| 2020-06-18 | $0.009936 | $0.009965 | $0.008994 | $0.009020 | $0.8870 | $847,039 |
| 2020-06-19 | $0.009019 | $0.009054 | $0.008942 | $0.008942 | $125.87 | $839,639 |
| 2020-06-20 | $0.008947 | $0.009004 | $0.005503 | $0.008796 | $293.09 | $825,966 |
| 2020-06-21 | $0.008792 | $0.008842 | $0.008769 | $0.008806 | $0 | $826,899 |
| 2020-06-22 | $0.008806 | $0.008806 | $0.004955 | $0.004992 | $90.70 | $468,787 |
| 2020-06-23 | $0.004990 | $0.008814 | $0.004959 | $0.005015 | $108.34 | $470,938 |
| 2020-06-24 | $0.005015 | $0.009100 | $0.005005 | $0.009010 | $40.42 | $846,101 |
| 2020-06-25 | $0.009003 | $0.009045 | $0.008890 | $0.008904 | $375.28 | $836,094 |
| 2020-06-26 | $0.008902 | $0.009058 | $0.005898 | $0.005906 | $539.62 | $554,540 |
| 2020-06-27 | $0.005905 | $0.005951 | $0.005892 | $0.005926 | $0 | $556,454 |
| 2020-06-28 | $0.005926 | $0.03009 | $0.005926 | $0.02537 | $28,916.74 | $2,382,728 |
| 2020-06-29 | $0.02536 | $0.02547 | $0.01197 | $0.01203 | $538.15 | $1,129,718 |
| 2020-06-30 | $0.01203 | $0.02183 | $0.01008 | $0.02140 | $409.64 | $2,009,246 |