Helper Search Token HSN
Xếp hạng #?
03:06:04 22/01/2021
Helper Search Token (HSN)
Không theo dõi
Lịch sử giá Helper Search Token (HSN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0000002672 | $0.0000002673 | $0.0000001557 | $0.0000001627 | $0.06280 | $1,379.65 |
| 2020-04-02 | $0.0000001628 | $0.0000002774 | $0.0000001628 | $0.0000002696 | $0.03838 | $2,286.30 |
| 2020-04-03 | $0.0000002701 | $0.0000004950 | $0.00000008455 | $0.00000008524 | $8.99 | $722.86 |
| 2020-04-04 | $0.00000008534 | $0.0000001163 | $0.00000008482 | $0.0000001163 | $0.004535 | $986.12 |
| 2020-04-05 | $0.0000001162 | $0.0000001301 | $0.0000001159 | $0.0000001293 | $0.0006752 | $1,096.35 |
| 2020-04-06 | $0.0000001292 | $0.0000001524 | $0.0000001292 | $0.0000001524 | $0.0008634 | $1,292.00 |
| 2020-04-07 | $0.0000001523 | $0.0000001568 | $0.0000001509 | $0.0000001565 | $0 | $1,326.84 |
| 2020-04-08 | $0.0000001565 | $0.0000002206 | $0.0000001565 | $0.0000001899 | $0.1803 | $1,610.24 |
| 2020-04-09 | $0.0000001901 | $0.0000001902 | $0.0000001848 | $0.0000001879 | $0.001059 | $1,593.62 |
| 2020-04-10 | $0.0000001879 | $0.0000003844 | $0.0000001741 | $0.0000003802 | $0.001204 | $3,224.08 |
| 2020-04-11 | $0.0000003802 | $0.0000003868 | $0.0000002019 | $0.0000002056 | $0.003163 | $1,743.47 |
| 2020-04-12 | $0.0000002057 | $0.0000002069 | $0.0000002032 | $0.0000002048 | $0 | $1,736.61 |
| 2020-04-13 | $0.0000002048 | $0.0000003789 | $0.0000002048 | $0.0000003754 | $0.0005787 | $3,183.02 |
| 2020-04-14 | $0.0000003750 | $0.0000003962 | $0.0000002344 | $0.0000002363 | $0.7241 | $2,003.88 |
| 2020-04-15 | $0.0000002364 | $0.0000003926 | $0.0000002340 | $0.0000003833 | $0.0006287 | $3,250.57 |
| 2020-04-16 | $0.0000003830 | $0.0000004270 | $0.0000003761 | $0.0000004220 | $0 | $3,578.44 |
| 2020-04-17 | $0.0000004220 | $0.0000004220 | $0.0000004220 | $0.0000004220 | $0 | $3,578.44 |
| 2020-04-18 | $0.0000004220 | $0.0000004220 | $0.0000004220 | $0.0000004220 | $0 | $3,578.44 |
| 2020-04-19 | $0.0000004220 | $0.0000004220 | $0.0000004220 | $0.0000004220 | $0 | $3,578.44 |
| 2020-04-20 | $0.0000004220 | $0.0000004220 | $0.0000004220 | $0.0000004220 | $0 | $3,578.44 |
| 2020-04-21 | $0.0000004220 | $0.0000004220 | $0.0000003581 | $0.0000003626 | $0.6222 | $3,074.69 |
| 2020-04-22 | $0.0000003626 | $0.0000003710 | $0.0000003607 | $0.0000003652 | $0.5930 | $3,096.65 |
| 2020-04-23 | $0.0000003652 | $0.0000004050 | $0.0000003427 | $0.0000003698 | $3.13 | $3,135.65 |
| 2020-04-24 | $0.0000003700 | $0.0000003802 | $0.0000003187 | $0.0000003218 | $1.60 | $2,729.04 |
| 2020-04-25 | $0.0000003217 | $0.0000004129 | $0.0000003204 | $0.0000004105 | $1.10 | $3,480.74 |
| 2020-04-26 | $0.0000004103 | $0.0000004116 | $0.0000003896 | $0.0000003948 | $2.42 | $3,347.71 |
| 2020-04-27 | $0.0000003946 | $0.0000003977 | $0.0000003945 | $0.0000003961 | $0 | $3,358.86 |
| 2020-04-28 | $0.0000003961 | $0.0000004134 | $0.0000003917 | $0.0000003970 | $1.45 | $3,366.43 |
| 2020-04-29 | $0.0000003968 | $0.0000006552 | $0.0000003935 | $0.0000005856 | $16.73 | $4,966.06 |
| 2020-04-30 | $0.0000005859 | $0.0000006562 | $0.0000005163 | $0.0000005190 | $2.36 | $4,401.11 |