Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.04361 | $0.04361 | $0.04115 | $0.04211 | $4,249,568 | $3,041,973 |
| 2020-10-02 | $0.04218 | $0.04222 | $0.03773 | $0.04116 | $2,809,869 | $2,973,092 |
| 2020-10-03 | $0.04118 | $0.04211 | $0.04074 | $0.04074 | $2,455,864 | $2,943,405 |
| 2020-10-04 | $0.04075 | $0.04473 | $0.03700 | $0.04395 | $3,362,365 | $3,175,214 |
| 2020-10-05 | $0.04387 | $0.04392 | $0.03295 | $0.04270 | $3,798,427 | $3,084,650 |
| 2020-10-06 | $0.04266 | $0.04284 | $0.03700 | $0.04241 | $3,636,216 | $3,063,483 |
| 2020-10-07 | $0.04240 | $0.04317 | $0.03936 | $0.04310 | $3,085,626 | $3,113,356 |
| 2020-10-08 | $0.04309 | $0.04312 | $0.04101 | $0.04216 | $4,857,402 | $3,045,662 |
| 2020-10-09 | $0.04204 | $0.04490 | $0.04156 | $0.04327 | $3,134,490 | $3,125,503 |
| 2020-10-10 | $0.04299 | $0.04341 | $0.03883 | $0.04292 | $2,714,935 | $3,100,250 |
| 2020-10-11 | $0.04296 | $0.04299 | $0.04090 | $0.04092 | $3,003,402 | $2,956,241 |
| 2020-10-12 | $0.04097 | $0.04176 | $0.03995 | $0.04052 | $4,534,672 | $2,927,053 |
| 2020-10-13 | $0.04052 | $0.04147 | $0.03572 | $0.04087 | $2,639,032 | $2,952,628 |
| 2020-10-14 | $0.04087 | $0.04225 | $0.03717 | $0.04215 | $2,558,503 | $3,045,092 |
| 2020-10-15 | $0.04213 | $0.04244 | $0.03864 | $0.04196 | $2,838,095 | $4,432,177 |
| 2020-10-16 | $0.04183 | $0.04202 | $0.03942 | $0.03943 | $2,442,972 | $4,222,170 |
| 2020-10-17 | $0.03944 | $0.04073 | $0.03791 | $0.03920 | $1,859,830 | $4,275,955 |
| 2020-10-18 | $0.03919 | $0.04086 | $0.03746 | $0.04072 | $3,378,272 | $4,442,641 |
| 2020-10-19 | $0.04070 | $0.04105 | $0.03937 | $0.04049 | $3,452,931 | $4,073,089 |
| 2020-10-20 | $0.04053 | $0.04132 | $0.03842 | $0.04027 | $2,824,573 | $4,131,246 |
| 2020-10-21 | $0.04027 | $0.04056 | $0.03592 | $0.03990 | $3,764,088 | $4,145,100 |
| 2020-10-22 | $0.03991 | $0.04001 | $0.03686 | $0.03919 | $2,216,148 | $4,071,026 |
| 2020-10-23 | $0.03883 | $0.03976 | $0.03765 | $0.03786 | $1,821,308 | $4,005,379 |
| 2020-10-24 | $0.03786 | $0.03789 | $0.03636 | $0.03724 | $2,344,138 | $3,939,497 |
| 2020-10-25 | $0.03724 | $0.03740 | $0.03469 | $0.03493 | $2,422,239 | $3,701,910 |
| 2020-10-26 | $0.03493 | $0.03747 | $0.03420 | $0.03635 | $3,202,523 | $3,900,329 |
| 2020-10-27 | $0.03635 | $0.03711 | $0.03387 | $0.03388 | $1,857,953 | $3,671,816 |
| 2020-10-28 | $0.03388 | $0.03500 | $0.03346 | $0.03389 | $2,660,080 | $3,717,905 |
| 2020-10-29 | $0.03389 | $0.03483 | $0.03094 | $0.03197 | $1,681,411 | $3,522,978 |
| 2020-10-30 | $0.03197 | $0.03259 | $0.02906 | $0.03172 | $1,721,511 | $3,520,789 |
| 2020-10-31 | $0.03172 | $0.03195 | $0.02539 | $0.02548 | $815,911 | $2,841,878 |