Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.02217 | $0.02291 | $0.02183 | $0.02291 | $2,702,840 | $2,473,729 |
| 2020-12-02 | $0.02291 | $0.02569 | $0.02219 | $0.02457 | $2,033,858 | $2,652,661 |
| 2020-12-03 | $0.02457 | $0.02767 | $0.02387 | $0.02691 | $1,525,970 | $2,905,395 |
| 2020-12-04 | $0.02691 | $0.02913 | $0.02670 | $0.02709 | $1,391,650 | $2,925,235 |
| 2020-12-05 | $0.02709 | $0.02738 | $0.02568 | $0.02591 | $1,025,484 | $2,823,981 |
| 2020-12-06 | $0.02591 | $0.02658 | $0.02479 | $0.02548 | $1,691,842 | $2,827,344 |
| 2020-12-07 | $0.02548 | $0.02573 | $0.02449 | $0.02573 | $1,495,905 | $2,932,657 |
| 2020-12-08 | $0.02573 | $0.02596 | $0.02376 | $0.02480 | $1,407,450 | $2,901,256 |
| 2020-12-09 | $0.02480 | $0.02522 | $0.02233 | $0.02442 | $227,908 | $2,856,086 |
| 2020-12-10 | $0.02442 | $0.02442 | $0.02147 | $0.02241 | $39,427.76 | $2,756,263 |
| 2020-12-11 | $0.02241 | $0.02439 | $0.02007 | $0.02219 | $119,066 | $2,728,347 |
| 2020-12-12 | $0.02219 | $0.02573 | $0.02213 | $0.02357 | $153,122 | $2,898,751 |
| 2020-12-13 | $0.02357 | $0.02371 | $0.02028 | $0.02262 | $229,917 | $2,782,120 |
| 2020-12-14 | $0.02262 | $0.02262 | $0.01990 | $0.02100 | $145,768 | $2,645,455 |
| 2020-12-15 | $0.02100 | $0.02129 | $0.01991 | $0.02004 | $86,957.14 | $2,524,206 |
| 2020-12-16 | $0.02004 | $0.02099 | $0.01830 | $0.01850 | $148,270 | $2,331,763 |
| 2020-12-17 | $0.01850 | $0.02045 | $0.01812 | $0.01962 | $64,061.72 | $2,531,453 |
| 2020-12-18 | $0.01962 | $0.02285 | $0.01843 | $0.02130 | $39,527.78 | $2,748,104 |
| 2020-12-19 | $0.02130 | $0.02130 | $0.01821 | $0.01821 | $15,502.33 | $2,349,452 |
| 2020-12-20 | $0.01821 | $0.01996 | $0.01719 | $0.01750 | $8,908.12 | $2,257,943 |
| 2020-12-21 | $0.01750 | $0.01811 | $0.01501 | $0.01696 | $16,650.22 | $2,188,105 |
| 2020-12-22 | $0.01696 | $0.01831 | $0.01377 | $0.01806 | $700,615 | $2,330,470 |
| 2020-12-23 | $0.01806 | $0.01807 | $0.01487 | $0.01659 | $516,808 | $2,139,817 |
| 2020-12-24 | $0.01659 | $0.01666 | $0.01453 | $0.01454 | $306,811 | $1,875,979 |
| 2020-12-25 | $0.01454 | $0.01499 | $0.01377 | $0.01478 | $321,760 | $1,907,512 |
| 2020-12-26 | $0.01478 | $0.01479 | $0.01379 | $0.01452 | $2,879.50 | $1,873,857 |
| 2020-12-27 | $0.01452 | $0.01453 | $0.007981 | $0.01419 | $52,742.65 | $1,830,554 |
| 2020-12-28 | $0.01419 | $0.01473 | $0.01013 | $0.01053 | $92,173.61 | $1,342,977 |
| 2020-12-29 | $0.01053 | $0.01307 | $0.01014 | $0.01164 | $456,175 | $1,484,522 |
| 2020-12-30 | $0.01164 | $0.01207 | $0.01092 | $0.01169 | $1,007,782 | $1,491,106 |
| 2020-12-31 | $0.01169 | $0.01192 | $0.01035 | $0.01161 | $656,907 | $1,480,968 |