Market Cap:

Hshare Hshare (HSR)

2.29 USD (-4.24%)
0.00034520 BTC (-2.92%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
99,518,228 USD
15,023 BTC
Volume (24h)
2,023,375 USD
305.45 BTC
Circulating Supply
43,520,017 HSR
Max Supply
84,000,000 HSR

Historical data for Hshare

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 2.33 2.53 2.24 2.31 2,274,010 101,587,177
Sep 22, 2018 2.50 2.58 2.27 2.33 2,807,140 108,948,579
Sep 21, 2018 2.54 2.62 2.19 2.58 3,670,290 110,424,818
Sep 20, 2018 2.12 2.54 1.98 2.53 2,727,720 92,226,574
Sep 19, 2018 2.11 2.14 1.95 2.12 1,220,780 91,730,442
Sep 18, 2018 2.04 2.15 1.97 2.11 1,616,270 88,824,828
Sep 17, 2018 2.20 2.23 1.97 2.05 3,280,170 95,529,981
Sep 16, 2018 2.26 2.34 2.14 2.21 3,825,920 98,484,458
Sep 15, 2018 2.18 2.36 2.17 2.27 7,513,130 94,744,605
Sep 14, 2018 2.27 2.33 2.15 2.18 7,261,390 98,679,940
Sep 13, 2018 2.18 2.33 2.11 2.28 9,258,090 94,989,061
Sep 12, 2018 2.23 2.27 2.04 2.19 10,065,500 96,855,566
Sep 11, 2018 2.45 2.51 2.15 2.23 10,125,100 106,360,429
Sep 10, 2018 2.40 2.52 2.39 2.45 9,833,350 104,135,390
Sep 09, 2018 2.40 2.56 2.32 2.41 10,043,600 104,308,293
Sep 08, 2018 2.57 2.66 2.33 2.39 10,514,600 111,763,800
Sep 07, 2018 2.69 2.70 2.54 2.58 11,646,300 116,852,835
Sep 06, 2018 2.67 2.70 2.51 2.70 16,793,300 115,975,506
Sep 05, 2018 3.24 3.28 2.68 2.68 16,142,700 140,652,481
Sep 04, 2018 3.21 3.38 3.20 3.24 17,845,100 139,541,760
Sep 03, 2018 3.32 3.36 3.20 3.22 14,321,600 144,085,387
Sep 02, 2018 3.38 3.46 3.25 3.31 16,248,900 146,766,205
Sep 01, 2018 3.20 3.42 3.11 3.37 16,489,000 138,927,783
Aug 31, 2018 3.04 3.24 2.98 3.19 14,522,700 131,964,587
Aug 30, 2018 3.09 3.13 2.95 3.02 14,993,300 133,977,057
Aug 29, 2018 3.16 3.23 3.00 3.09 13,935,800 137,162,161
Aug 28, 2018 2.92 3.18 2.90 3.18 15,293,500 126,713,852
Aug 27, 2018 2.81 2.91 2.75 2.91 15,244,900 121,774,193
Aug 26, 2018 2.84 2.86 2.72 2.79 12,959,300 123,367,492
Aug 25, 2018 2.81 2.87 2.75 2.83 12,730,600 121,925,385
* Earliest data in range (UTC time)
** Latest data in range (UTC time)