Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.08045 | $0.08064 | $0.06643 | $0.07434 | $1,837,792 | $6,980,594 |
| 2020-08-02 | $0.07457 | $0.07483 | $0.06686 | $0.06686 | $2,215,257 | $6,278,525 |
| 2020-08-03 | $0.06707 | $0.06935 | $0.06081 | $0.06556 | $2,735,301 | $6,156,574 |
| 2020-08-04 | $0.06556 | $0.07043 | $0.04605 | $0.06081 | $1,396,146 | $5,709,768 |
| 2020-08-05 | $0.06077 | $0.06565 | $0.05739 | $0.05892 | $1,171,771 | $5,532,305 |
| 2020-08-06 | $0.05892 | $0.05990 | $0.05559 | $0.05843 | $948,958 | $5,486,328 |
| 2020-08-07 | $0.05843 | $0.06175 | $0.05700 | $0.05782 | $684,471 | $5,429,560 |
| 2020-08-08 | $0.05784 | $0.05909 | $0.05636 | $0.05826 | $392,857 | $5,470,598 |
| 2020-08-09 | $0.05838 | $0.05907 | $0.05506 | $0.05626 | $611,750 | $5,282,798 |
| 2020-08-10 | $0.05626 | $0.05895 | $0.05444 | $0.05760 | $800,666 | $5,408,346 |
| 2020-08-11 | $0.05755 | $0.05854 | $0.05673 | $0.05723 | $564,441 | $5,374,466 |
| 2020-08-12 | $0.05724 | $0.05880 | $0.05667 | $0.05847 | $452,151 | $5,490,835 |
| 2020-08-13 | $0.05852 | $0.06402 | $0.05771 | $0.06400 | $1,636,309 | $6,009,958 |
| 2020-08-14 | $0.06399 | $0.08089 | $0.06233 | $0.07565 | $455,666 | $5,465,004 |
| 2020-08-15 | $0.07584 | $0.07982 | $0.06951 | $0.07326 | $559,717 | $5,292,169 |
| 2020-08-16 | $0.07331 | $0.08003 | $0.07185 | $0.07573 | $467,404 | $5,470,481 |
| 2020-08-17 | $0.07573 | $0.07845 | $0.07181 | $0.07755 | $1,443,814 | $5,602,468 |
| 2020-08-18 | $0.07760 | $0.07875 | $0.07171 | $0.07814 | $1,442,970 | $5,645,061 |
| 2020-08-19 | $0.07821 | $0.07944 | $0.07577 | $0.07760 | $1,594,143 | $5,605,925 |
| 2020-08-20 | $0.07760 | $0.07801 | $0.07440 | $0.07594 | $1,462,893 | $5,485,918 |
| 2020-08-21 | $0.07592 | $0.07721 | $0.07109 | $0.07171 | $2,063,898 | $5,180,103 |
| 2020-08-22 | $0.07157 | $0.07317 | $0.07002 | $0.07216 | $1,406,306 | $5,212,824 |
| 2020-08-23 | $0.07230 | $0.07310 | $0.06911 | $0.07011 | $1,613,394 | $5,064,456 |
| 2020-08-24 | $0.07014 | $0.07070 | $0.06403 | $0.06447 | $2,113,976 | $4,657,646 |
| 2020-08-25 | $0.06459 | $0.06692 | $0.06423 | $0.06484 | $2,348,178 | $4,684,292 |
| 2020-08-26 | $0.06485 | $0.06702 | $0.06392 | $0.06494 | $1,939,271 | $4,691,588 |
| 2020-08-27 | $0.06494 | $0.06602 | $0.06116 | $0.06159 | $3,169,547 | $4,449,584 |
| 2020-08-28 | $0.06159 | $0.06412 | $0.05922 | $0.06257 | $1,988,830 | $4,520,001 |
| 2020-08-29 | $0.06259 | $0.06730 | $0.06082 | $0.06730 | $2,522,692 | $4,862,005 |
| 2020-08-30 | $0.06746 | $0.06810 | $0.06473 | $0.06686 | $2,819,257 | $4,829,750 |
| 2020-08-31 | $0.06682 | $0.06692 | $0.06314 | $0.06476 | $3,196,494 | $4,677,960 |