Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.02548 | $0.02795 | $0.02083 | $0.02437 | $1,401,172 | $2,724,237 |
| 2020-11-02 | $0.02437 | $0.02554 | $0.02275 | $0.02371 | $2,392,674 | $2,685,780 |
| 2020-11-03 | $0.02371 | $0.02416 | $0.02113 | $0.02165 | $1,822,265 | $2,498,257 |
| 2020-11-04 | $0.02165 | $0.02253 | $0.02038 | $0.02188 | $1,762,239 | $2,616,230 |
| 2020-11-05 | $0.02188 | $0.02336 | $0.02127 | $0.02267 | $2,709,473 | $2,710,927 |
| 2020-11-06 | $0.02267 | $0.02337 | $0.02183 | $0.02238 | $1,484,955 | $2,676,242 |
| 2020-11-07 | $0.02238 | $0.02440 | $0.02177 | $0.02256 | $1,835,356 | $2,697,542 |
| 2020-11-08 | $0.02256 | $0.02457 | $0.02178 | $0.02278 | $1,295,836 | $2,723,857 |
| 2020-11-09 | $0.02278 | $0.02314 | $0.02230 | $0.02264 | $2,358,348 | $2,707,401 |
| 2020-11-10 | $0.02264 | $0.02407 | $0.02254 | $0.02359 | $1,248,380 | $2,820,616 |
| 2020-11-11 | $0.02359 | $0.02740 | $0.02315 | $0.02691 | $2,584,263 | $3,218,058 |
| 2020-11-12 | $0.02691 | $0.02693 | $0.02410 | $0.02533 | $2,039,065 | $3,028,638 |
| 2020-11-13 | $0.02533 | $0.02602 | $0.02231 | $0.02328 | $1,311,011 | $2,784,538 |
| 2020-11-14 | $0.02328 | $0.02402 | $0.02236 | $0.02288 | $1,450,451 | $2,615,236 |
| 2020-11-15 | $0.02288 | $0.02481 | $0.02099 | $0.02241 | $1,512,450 | $2,575,143 |
| 2020-11-16 | $0.02241 | $0.02517 | $0.02240 | $0.02293 | $2,200,511 | $2,726,673 |
| 2020-11-17 | $0.02220 | $0.02324 | $0.02102 | $0.02104 | $1,762,558 | $2,575,486 |
| 2020-11-18 | $0.02104 | $0.02353 | $0.02104 | $0.02296 | $2,177,080 | $2,855,796 |
| 2020-11-19 | $0.02296 | $0.02319 | $0.02191 | $0.02279 | $1,538,519 | $2,880,527 |
| 2020-11-20 | $0.02279 | $0.02288 | $0.02093 | $0.02269 | $2,184,741 | $2,889,987 |
| 2020-11-21 | $0.02269 | $0.02274 | $0.02229 | $0.02233 | $1,863,863 | $2,860,777 |
| 2020-11-22 | $0.02233 | $0.02244 | $0.02137 | $0.02207 | $1,932,347 | $2,842,665 |
| 2020-11-23 | $0.02207 | $0.02221 | $0.02059 | $0.02141 | $1,877,218 | $2,703,306 |
| 2020-11-24 | $0.02141 | $0.02150 | $0.01892 | $0.02020 | $2,535,323 | $2,569,260 |
| 2020-11-25 | $0.02020 | $0.02213 | $0.01885 | $0.02212 | $1,648,385 | $2,813,572 |
| 2020-11-26 | $0.02212 | $0.02212 | $0.02054 | $0.02163 | $2,719,945 | $2,318,817 |
| 2020-11-27 | $0.02163 | $0.02218 | $0.02104 | $0.02172 | $918,934 | $2,345,113 |
| 2020-11-28 | $0.02172 | $0.02224 | $0.02084 | $0.02161 | $1,770,025 | $2,333,337 |
| 2020-11-29 | $0.02161 | $0.02237 | $0.02099 | $0.02194 | $2,746,969 | $2,369,525 |
| 2020-11-30 | $0.02194 | $0.02242 | $0.02144 | $0.02217 | $3,665,394 | $2,394,177 |