Hashshare HSS
Xếp hạng #?
14:22:10 14/06/2021
Hashshare (HSS)
Không theo dõi
Lịch sử giá Hashshare (HSS) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.001324 | $0.001324 | $0.001324 | $0.001324 | $0 | $192,752 |
| 2021-05-02 | $0.001324 | $0.001324 | $0.001324 | $0.001324 | $0 | $192,752 |
| 2021-05-03 | $0.001324 | $0.001326 | $0.0005173 | $0.0008300 | $0 | $120,825 |
| 2021-05-04 | $0.0008300 | $0.0008310 | $0.0008245 | $0.0008260 | $666.66 | $120,243 |
| 2021-05-05 | $0.0008260 | $0.0008280 | $0.0008245 | $0.0008266 | $274.37 | $120,326 |
| 2021-05-06 | $0.0008267 | $0.0008302 | $0.0008255 | $0.0008301 | $275.53 | $120,835 |
| 2021-05-07 | $0.0008301 | $0.0008375 | $0.0008284 | $0.0008356 | $277.37 | $121,642 |
| 2021-05-08 | $0.0008356 | $0.0008360 | $0.0008356 | $0.0008356 | $538.03 | $121,642 |
| 2021-05-09 | $0.0008356 | $0.0008357 | $0.0008356 | $0.0008356 | $538.03 | $121,642 |
| 2021-05-10 | $0.0008356 | $0.0008360 | $0.0005907 | $0.0005911 | $0.9800 | $86,046.19 |
| 2021-05-11 | $0.0005911 | $0.001064 | $0.0005890 | $0.001063 | $32.96 | $154,759 |
| 2021-05-12 | $0.001063 | $0.001063 | $0.001050 | $0.001050 | $32.57 | $152,925 |
| 2021-05-13 | $0.001051 | $0.001057 | $0.001048 | $0.001056 | $32.75 | $153,753 |
| 2021-05-14 | $0.001056 | $0.001056 | $0.0008844 | $0.0008877 | $35.51 | $129,220 |
| 2021-05-15 | $0.0008877 | $0.0008877 | $0.0008877 | $0.0008877 | $35.51 | $129,220 |
| 2021-05-16 | $0.0008877 | $0.0008877 | $0.0008877 | $0.0008877 | $8.88 | $129,224 |
| 2021-05-17 | $0.0008877 | $0.0008877 | $0.0008778 | $0.0008800 | $8.81 | $128,109 |
| 2021-05-18 | $0.0008801 | $0.0008878 | $0.0008791 | $0.0008865 | $8.87 | $129,047 |
| 2021-05-19 | $0.0008864 | $0.001057 | $0.0008859 | $0.001052 | $59.22 | $153,142 |
| 2021-05-20 | $0.001052 | $0.001056 | $0.001050 | $0.001055 | $59.38 | $153,568 |
| 2021-05-21 | $0.001055 | $0.001060 | $0.0005498 | $0.0005498 | $54.72 | $80,029.33 |
| 2021-05-22 | $0.0005498 | $0.0005498 | $0.0005498 | $0.0005498 | $54.72 | $80,029.33 |
| 2021-05-23 | $0.0005498 | $0.0005498 | $0.0005497 | $0.0005498 | $54.72 | $80,029.30 |
| 2021-05-24 | $0.0005498 | $0.0005522 | $0.0005491 | $0.0005520 | $54.95 | $80,363.60 |
| 2021-05-25 | $0.0005520 | $0.0005531 | $0.0005345 | $0.0005346 | $17.59 | $77,821.06 |
| 2021-05-26 | $0.0005346 | $0.0005558 | $0.0005344 | $0.0005552 | $149.86 | $80,828.47 |
| 2021-05-27 | $0.0005553 | $0.0005558 | $0.0005537 | $0.0005544 | $149.64 | $80,709.85 |
| 2021-05-28 | $0.0005544 | $0.0005568 | $0.0005544 | $0.0005566 | $150.24 | $81,030.90 |
| 2021-05-29 | $0.0005566 | $0.0005566 | $0.0005477 | $0.0005477 | $144.16 | $79,723.95 |
| 2021-05-30 | $0.0005477 | $0.0005477 | $0.0005477 | $0.0005477 | $144.16 | $79,723.84 |
| 2021-05-31 | $0.0005477 | $0.0005509 | $0.0005461 | $0.0005506 | $144.93 | $80,148.50 |