Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.01161 | $0.01190 | $0.01040 | $0.01190 | $20,949.12 | $1,516,919 |
| 2021-01-02 | $0.01190 | $0.01207 | $0.009193 | $0.01110 | $82,370.00 | $1,415,859 |
| 2021-01-03 | $0.01110 | $0.01115 | $0.01069 | $0.01069 | $25,797.88 | $1,362,967 |
| 2021-01-04 | $0.01069 | $0.01069 | $0.006621 | $0.008435 | $93,995.81 | $1,075,609 |
| 2021-01-05 | $0.008435 | $0.008677 | $0.007471 | $0.008663 | $76,943.00 | $1,104,673 |
| 2021-01-06 | $0.008663 | $0.008663 | $0.004016 | $0.004017 | $2,830.00 | $512,260 |
| 2021-01-07 | $0.004017 | $0.004819 | $0.004017 | $0.004806 | $3,698.21 | $612,879 |
| 2021-01-08 | $0.004806 | $0.006660 | $0.002616 | $0.006660 | $1,382.71 | $849,243 |
| 2021-01-09 | $0.006660 | $0.009166 | $0.004258 | $0.004313 | $1,579.77 | $571,579 |
| 2021-01-10 | $0.004313 | $0.006669 | $0.004309 | $0.004753 | $375.36 | $629,856 |
| 2021-01-11 | $0.004753 | $0.006608 | $0.004680 | $0.005365 | $2,181.98 | $710,935 |
| 2021-01-12 | $0.005365 | $0.005421 | $0.004565 | $0.004685 | $2,176.88 | $620,851 |
| 2021-01-13 | $0.004690 | $0.005492 | $0.002976 | $0.003194 | $2,197.07 | $423,266 |
| 2021-01-14 | $0.003194 | $0.004372 | $0.001578 | $0.001582 | $828.39 | $209,698 |
| 2021-01-15 | $0.001582 | $0.002589 | $0.001580 | $0.002399 | $1,036.30 | $317,990 |
| 2021-01-16 | $0.002399 | $0.005162 | $0.001630 | $0.003990 | $381.65 | $528,800 |
| 2021-01-17 | $0.003990 | $0.003991 | $0.002599 | $0.002599 | $263.17 | $344,489 |
| 2021-01-18 | $0.002599 | $0.003880 | $0.002595 | $0.003876 | $10.57 | $513,766 |
| 2021-01-19 | $0.003876 | $0.003889 | $0.002590 | $0.002591 | $19.23 | $343,420 |
| 2021-01-20 | $0.002591 | $0.003898 | $0.001891 | $0.002561 | $104.19 | $339,368 |
| 2021-01-21 | $0.002561 | $0.002561 | $0.002519 | $0.002520 | $108.04 | $333,924 |
| 2021-01-22 | $0.002520 | $0.002520 | $0.001801 | $0.002003 | $1,911.48 | $265,431 |
| 2021-01-23 | $0.002003 | $0.002032 | $0.001737 | $0.001737 | $918.43 | $230,174 |
| 2021-01-24 | $0.001737 | $0.001739 | $0.001408 | $0.001408 | $889.18 | $186,663 |
| 2021-01-25 | $0.001408 | $0.001741 | $0.001404 | $0.001741 | $97.64 | $230,760 |
| 2021-01-26 | $0.001741 | $0.003176 | $0.001741 | $0.003110 | $94.91 | $412,184 |
| 2021-01-27 | $0.003110 | $0.003166 | $0.002498 | $0.002706 | $357.95 | $358,686 |
| 2021-01-28 | $0.002706 | $0.002897 | $0.001413 | $0.001413 | $872.07 | $187,303 |
| 2021-01-29 | $0.001413 | $0.002358 | $0.001400 | $0.001915 | $786.56 | $253,826 |
| 2021-01-30 | $0.001915 | $0.002173 | $0.001691 | $0.001787 | $320.11 | $236,797 |
| 2021-01-31 | $0.001787 | $0.002557 | $0.001611 | $0.001611 | $3,720.98 | $213,486 |