Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.06475 | $0.06565 | $0.06245 | $0.06307 | $3,346,996 | $4,556,020 |
| 2020-09-02 | $0.06302 | $0.06383 | $0.05999 | $0.06018 | $3,014,861 | $4,347,644 |
| 2020-09-03 | $0.06019 | $0.06080 | $0.05510 | $0.05856 | $3,194,297 | $4,230,414 |
| 2020-09-04 | $0.05889 | $0.05984 | $0.05549 | $0.05704 | $2,027,894 | $4,120,595 |
| 2020-09-05 | $0.05688 | $0.05727 | $0.05525 | $0.05537 | $2,583,361 | $3,999,819 |
| 2020-09-06 | $0.05537 | $0.05563 | $0.04842 | $0.05373 | $2,027,941 | $3,881,255 |
| 2020-09-07 | $0.05365 | $0.05789 | $0.05149 | $0.05401 | $3,257,673 | $3,901,984 |
| 2020-09-08 | $0.05390 | $0.05437 | $0.05199 | $0.05239 | $2,692,248 | $3,784,560 |
| 2020-09-09 | $0.05238 | $0.05259 | $0.04380 | $0.05052 | $2,380,550 | $3,649,367 |
| 2020-09-10 | $0.05052 | $0.05181 | $0.04644 | $0.04779 | $3,132,064 | $3,452,176 |
| 2020-09-11 | $0.04779 | $0.04811 | $0.04342 | $0.04782 | $2,123,012 | $3,454,254 |
| 2020-09-12 | $0.04782 | $0.04798 | $0.04578 | $0.04589 | $2,906,443 | $3,314,894 |
| 2020-09-13 | $0.04588 | $0.04615 | $0.03751 | $0.04234 | $2,299,163 | $3,058,325 |
| 2020-09-14 | $0.04237 | $0.04262 | $0.03379 | $0.03508 | $1,614,903 | $2,534,468 |
| 2020-09-15 | $0.03508 | $0.03515 | $0.03023 | $0.03054 | $1,641,658 | $2,206,188 |
| 2020-09-16 | $0.03064 | $0.03277 | $0.03034 | $0.03050 | $1,499,392 | $2,203,567 |
| 2020-09-17 | $0.03046 | $0.03097 | $0.02948 | $0.03044 | $1,526,380 | $2,198,911 |
| 2020-09-18 | $0.03044 | $0.03157 | $0.02972 | $0.03058 | $1,528,676 | $2,209,383 |
| 2020-09-19 | $0.03064 | $0.03159 | $0.02793 | $0.03091 | $1,703,689 | $2,232,595 |
| 2020-09-20 | $0.03093 | $0.04507 | $0.02852 | $0.03987 | $1,758,455 | $2,880,024 |
| 2020-09-21 | $0.03987 | $0.04015 | $0.03392 | $0.03540 | $1,388,670 | $2,557,173 |
| 2020-09-22 | $0.03535 | $0.03942 | $0.03128 | $0.03412 | $1,351,158 | $2,464,502 |
| 2020-09-23 | $0.03409 | $0.03481 | $0.03195 | $0.03287 | $1,689,617 | $2,374,340 |
| 2020-09-24 | $0.03287 | $0.03510 | $0.02963 | $0.03356 | $1,997,930 | $2,424,386 |
| 2020-09-25 | $0.03353 | $0.03620 | $0.02864 | $0.03531 | $2,803,070 | $2,550,579 |
| 2020-09-26 | $0.02981 | $0.03522 | $0.02794 | $0.02991 | $1,613,080 | $2,160,349 |
| 2020-09-27 | $0.02991 | $0.03282 | $0.02941 | $0.03014 | $1,344,689 | $2,177,553 |
| 2020-09-28 | $0.03014 | $0.03198 | $0.02749 | $0.02910 | $695,658 | $2,102,420 |
| 2020-09-29 | $0.03002 | $0.03080 | $0.02608 | $0.02736 | $486,010 | $1,976,429 |
| 2020-09-30 | $0.02736 | $0.05753 | $0.02606 | $0.04362 | $3,288,561 | $3,151,296 |