Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.001156 | $0.001179 | $0.001156 | $0.001179 | $31.09 | $171,597 |
| 2021-03-02 | $0.001163 | $0.001914 | $0.001154 | $0.001911 | $34.87 | $278,122 |
| 2021-03-03 | $0.001911 | $0.001921 | $0.001900 | $0.001902 | $34.71 | $276,856 |
| 2021-03-04 | $0.001902 | $0.001913 | $0.001715 | $0.001719 | $27.64 | $250,236 |
| 2021-03-05 | $0.001719 | $0.001734 | $0.0004417 | $0.0004432 | $575.35 | $64,514.90 |
| 2021-03-06 | $0.0004432 | $0.0004432 | $0.0004432 | $0.0004432 | $575.35 | $64,514.90 |
| 2021-03-07 | $0.0004432 | $0.0004432 | $0.0004432 | $0.0004432 | $575.40 | $64,521.06 |
| 2021-03-08 | $0.0004432 | $0.001576 | $0.0004372 | $0.0007711 | $157.31 | $112,252 |
| 2021-03-09 | $0.0007711 | $0.001673 | $0.0007694 | $0.001673 | $198.04 | $243,499 |
| 2021-03-10 | $0.001673 | $0.001713 | $0.001647 | $0.001654 | $1,655.24 | $240,708 |
| 2021-03-11 | $0.001653 | $0.001673 | $0.0008910 | $0.001672 | $148.70 | $243,449 |
| 2021-03-12 | $0.001673 | $0.001676 | $0.0009667 | $0.001672 | $333.12 | $243,374 |
| 2021-03-13 | $0.001672 | $0.001672 | $0.001672 | $0.001672 | $333.12 | $243,374 |
| 2021-03-14 | $0.001672 | $0.001804 | $0.001645 | $0.001804 | $1,060.01 | $262,635 |
| 2021-03-15 | $0.001804 | $0.002546 | $0.001801 | $0.002543 | $1,809.20 | $370,239 |
| 2021-03-16 | $0.002543 | $0.002550 | $0.002507 | $0.002512 | $50.07 | $365,633 |
| 2021-03-17 | $0.002512 | $0.002533 | $0.002505 | $0.002531 | $50.46 | $368,510 |
| 2021-03-18 | $0.002531 | $0.002534 | $0.002512 | $0.002520 | $264.89 | $366,811 |
| 2021-03-19 | $0.002520 | $0.002522 | $0.001210 | $0.001213 | $55.18 | $176,578 |
| 2021-03-20 | $0.001213 | $0.001213 | $0.001213 | $0.001213 | $55.18 | $176,578 |
| 2021-03-21 | $0.001213 | $0.002453 | $0.001213 | $0.002452 | $171.68 | $357,015 |
| 2021-03-22 | $0.002452 | $0.002457 | $0.001276 | $0.001279 | $313.61 | $186,152 |
| 2021-03-23 | $0.001279 | $0.002286 | $0.001275 | $0.002277 | $141.79 | $331,427 |
| 2021-03-24 | $0.002277 | $0.002278 | $0.001268 | $0.001268 | $324.09 | $184,619 |
| 2021-03-25 | $0.001268 | $0.001272 | $0.001266 | $0.001268 | $324.16 | $184,660 |
| 2021-03-26 | $0.001268 | $0.001276 | $0.001268 | $0.001276 | $325.96 | $185,682 |
| 2021-03-27 | $0.001276 | $0.001276 | $0.001276 | $0.001276 | $325.96 | $185,682 |
| 2021-03-28 | $0.001276 | $0.001276 | $0.001276 | $0.001276 | $325.96 | $185,682 |
| 2021-03-29 | $0.001276 | $0.001276 | $0.001268 | $0.001271 | $324.90 | $185,077 |
| 2021-03-30 | $0.001271 | $0.001333 | $0.001269 | $0.001271 | $414.33 | $184,966 |
| 2021-03-31 | $0.001271 | $0.001271 | $0.001226 | $0.001232 | $109.20 | $179,355 |