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 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0000003847 | $0.0000004190 | $0.0000003824 | $0.0000004159 | $0.09192 | $3,527.14 |
| 2020-07-02 | $0.0000004163 | $0.0000004184 | $0.0000004090 | $0.0000004097 | $0 | $3,474.27 |
| 2020-07-03 | $0.0000004097 | $0.0000004097 | $0.0000004097 | $0.0000004097 | $0 | $3,474.27 |
| 2020-07-04 | $0.0000004097 | $0.0000005063 | $0.0000004097 | $0.0000005043 | $5.14 | $4,276.61 |
| 2020-07-05 | $0.0000005040 | $0.0000005517 | $0.0000004940 | $0.0000005010 | $38.38 | $4,248.30 |
| 2020-07-06 | $0.0000005010 | $0.0000005327 | $0.0000004994 | $0.0000005327 | $0.02131 | $4,517.53 |
| 2020-07-07 | $0.0000005302 | $0.0000006482 | $0.0000004771 | $0.0000006455 | $4.42 | $5,473.88 |
| 2020-07-08 | $0.0000006455 | $0.0000006530 | $0.0000006076 | $0.0000006166 | $0.1636 | $5,229.11 |
| 2020-07-09 | $0.0000006169 | $0.0000006180 | $0.0000003851 | $0.0000004131 | $2.02 | $3,503.24 |
| 2020-07-10 | $0.0000004130 | $0.0000004342 | $0.0000004024 | $0.0000004337 | $0.1102 | $3,678.10 |
| 2020-07-11 | $0.0000004338 | $0.0000006948 | $0.0000004290 | $0.0000004550 | $31.81 | $3,858.77 |
| 2020-07-12 | $0.0000004550 | $0.0000004840 | $0.0000004284 | $0.0000004840 | $0.01355 | $4,104.07 |
| 2020-07-13 | $0.0000004840 | $0.0000007050 | $0.0000004824 | $0.0000005512 | $6.20 | $4,674.08 |
| 2020-07-14 | $0.0000005512 | $0.0000005566 | $0.0000005286 | $0.0000005286 | $1.16 | $4,482.68 |
| 2020-07-15 | $0.0000005285 | $0.0000005310 | $0.0000005216 | $0.0000005247 | $0 | $4,449.82 |
| 2020-07-16 | $0.0000005247 | $0.0000005247 | $0.0000005247 | $0.0000005247 | $0 | $4,449.82 |
| 2020-07-17 | $0.0000005247 | $0.0000005392 | $0.0000005247 | $0.0000005354 | $0.1162 | $4,540.04 |
| 2020-07-18 | $0.0000005354 | $0.0000005370 | $0.0000005114 | $0.0000005182 | $0.8560 | $4,393.97 |
| 2020-07-19 | $0.0000005180 | $0.0000006217 | $0.0000005165 | $0.0000006202 | $1.32 | $5,259.56 |
| 2020-07-20 | $0.0000006201 | $0.0000006222 | $0.0000005894 | $0.0000005912 | $0.06149 | $5,013.37 |
| 2020-07-21 | $0.0000005904 | $0.0000006155 | $0.0000005892 | $0.0000006128 | $0.006128 | $5,196.12 |
| 2020-07-22 | $0.0000006126 | $0.0000006579 | $0.0000006063 | $0.0000006559 | $0.4683 | $5,562.20 |
| 2020-07-23 | $0.0000006559 | $0.0000007496 | $0.0000006527 | $0.0000006593 | $0.6122 | $5,591.02 |
| 2020-07-24 | $0.0000006593 | $0.0000006603 | $0.0000006263 | $0.0000006419 | $2.05 | $5,443.28 |
| 2020-07-25 | $0.0000006418 | $0.0000007356 | $0.0000006418 | $0.0000007298 | $0.07517 | $6,188.65 |
| 2020-07-26 | $0.0000007299 | $0.0000008945 | $0.0000007261 | $0.0000007744 | $8.36 | $6,566.70 |
| 2020-07-27 | $0.0000007745 | $0.0000008199 | $0.0000007745 | $0.0000008059 | $0 | $6,833.71 |
| 2020-07-28 | $0.0000008059 | $0.0000008059 | $0.0000007519 | $0.0000007599 | $0.1550 | $6,443.72 |
| 2020-07-29 | $0.0000007600 | $0.0000009365 | $0.0000007516 | $0.0000007953 | $7.92 | $6,743.70 |
| 2020-07-30 | $0.0000007957 | $0.0000008799 | $0.0000007895 | $0.0000008703 | $0.02959 | $7,379.76 |
| 2020-07-31 | $0.0000008703 | $0.0000009353 | $0.0000007530 | $0.0000007949 | $1.25 | $6,740.95 |