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 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0000003465 | $0.0000003970 | $0.0000003064 | $0.0000003945 | $4.15 | $3,345.70 |
| 2020-06-02 | $0.0000003953 | $0.0000004284 | $0.0000003265 | $0.0000003321 | $1.59 | $2,816.26 |
| 2020-06-03 | $0.0000003321 | $0.0000003417 | $0.0000003297 | $0.0000003416 | $0.1807 | $2,896.91 |
| 2020-06-04 | $0.0000003419 | $0.0000004158 | $0.0000003400 | $0.0000004155 | $4.39 | $3,523.74 |
| 2020-06-05 | $0.0000004155 | $0.0000004345 | $0.0000004098 | $0.0000004344 | $0.04344 | $3,683.55 |
| 2020-06-06 | $0.0000004344 | $0.0000004350 | $0.0000003609 | $0.0000003629 | $6.15 | $3,077.51 |
| 2020-06-07 | $0.0000003629 | $0.0000004908 | $0.0000003624 | $0.0000004902 | $13.53 | $4,156.51 |
| 2020-06-08 | $0.0000004903 | $0.0000004909 | $0.0000004592 | $0.0000004681 | $0.001872 | $3,969.45 |
| 2020-06-09 | $0.0000004678 | $0.0000006143 | $0.0000004605 | $0.0000006120 | $8.83 | $5,189.67 |
| 2020-06-10 | $0.0000006121 | $0.0000006216 | $0.0000005934 | $0.0000005940 | $0.4898 | $5,037.39 |
| 2020-06-11 | $0.0000005941 | $0.0000005984 | $0.0000004599 | $0.0000004636 | $3.66 | $3,931.35 |
| 2020-06-12 | $0.0000004634 | $0.0000004658 | $0.0000004593 | $0.0000004652 | $0 | $3,945.23 |
| 2020-06-13 | $0.0000004652 | $0.0000004652 | $0.0000004652 | $0.0000004652 | $0 | $3,945.23 |
| 2020-06-14 | $0.0000004652 | $0.0000005632 | $0.0000004652 | $0.0000005621 | $2.56 | $4,766.56 |
| 2020-06-15 | $0.0000005621 | $0.0000005685 | $0.0000005144 | $0.0000005519 | $4.02 | $4,679.85 |
| 2020-06-16 | $0.0000005514 | $0.0000006751 | $0.0000004472 | $0.0000004921 | $27.69 | $4,173.17 |
| 2020-06-17 | $0.0000004925 | $0.0000004943 | $0.0000004855 | $0.0000004925 | $0 | $4,176.08 |
| 2020-06-18 | $0.0000004925 | $0.0000004925 | $0.0000004925 | $0.0000004925 | $0 | $4,176.08 |
| 2020-06-19 | $0.0000004925 | $0.0000004925 | $0.0000004310 | $0.0000004316 | $0.5348 | $3,659.63 |
| 2020-06-20 | $0.0000004316 | $0.0000004397 | $0.0000004308 | $0.0000004354 | $0.2634 | $3,692.50 |
| 2020-06-21 | $0.0000004356 | $0.0000004388 | $0.0000003885 | $0.0000003892 | $2.66 | $3,300.37 |
| 2020-06-22 | $0.0000003893 | $0.0000004632 | $0.0000003892 | $0.0000004607 | $0.1992 | $3,906.83 |
| 2020-06-23 | $0.0000004608 | $0.0000006122 | $0.0000004608 | $0.0000006103 | $2.52 | $5,175.68 |
| 2020-06-24 | $0.0000006105 | $0.0000006109 | $0.0000003980 | $0.0000004004 | $1.47 | $3,395.36 |
| 2020-06-25 | $0.0000004007 | $0.0000004013 | $0.0000003914 | $0.0000003973 | $0 | $3,369.38 |
| 2020-06-26 | $0.0000003973 | $0.0000003973 | $0.0000003973 | $0.0000003973 | $0 | $3,369.38 |
| 2020-06-27 | $0.0000003973 | $0.0000003973 | $0.0000003973 | $0.0000003973 | $0 | $3,369.38 |
| 2020-06-28 | $0.0000003973 | $0.0000003973 | $0.0000003973 | $0.0000003973 | $0 | $3,369.38 |
| 2020-06-29 | $0.0000003973 | $0.0000004138 | $0.0000002230 | $0.0000004110 | $10.75 | $3,485.35 |
| 2020-06-30 | $0.0000004108 | $0.0000004129 | $0.0000003821 | $0.0000003847 | $0.08618 | $3,262.38 |