Market Cap:

Hshare Hshare (HSR)

5.76 USD (-1.09%)
0.00074566 BTC (-3.98%)
Market Cap
249,050,529 USD
32,262 BTC
Volume (24h)
55,510,800 USD
7,191 BTC
Circulating Supply
43,266,333 HSR
Max Supply
84,000,000 HSR

Historical data for Hshare

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 5.65 5.94 5.47 5.68 54,858,900 244,536,000
Jul 21, 2018 5.50 5.70 5.31 5.63 61,218,900 237,895,000
Jul 20, 2018 5.80 5.84 5.37 5.53 57,091,000 250,669,000
Jul 19, 2018 6.00 6.10 5.62 5.80 65,286,100 259,446,000
Jul 18, 2018 5.51 6.21 5.51 5.86 42,624,200 238,238,000
Jul 17, 2018 5.35 5.66 5.13 5.52 26,597,500 231,398,000
Jul 16, 2018 4.94 5.35 4.85 5.35 28,357,100 213,770,000
Jul 15, 2018 4.72 5.03 4.68 4.92 20,413,300 203,904,000
Jul 14, 2018 4.75 4.79 4.66 4.73 16,478,500 205,453,000
Jul 13, 2018 4.66 4.93 4.66 4.75 22,725,700 201,296,000
Jul 12, 2018 4.98 4.98 4.54 4.65 24,029,600 215,020,000
Jul 11, 2018 5.07 5.26 4.81 4.96 30,448,000 219,008,000
Jul 10, 2018 5.90 6.00 5.08 5.09 36,731,700 254,743,000
Jul 09, 2018 6.03 6.25 5.89 5.98 31,291,500 260,657,000
Jul 08, 2018 5.89 6.24 5.89 6.03 30,280,400 254,461,000
Jul 07, 2018 5.76 5.90 5.53 5.88 30,535,900 248,921,000
Jul 06, 2018 5.23 6.02 5.14 5.76 40,764,100 226,059,000
Jul 05, 2018 5.36 5.51 5.13 5.21 24,675,100 231,435,000
Jul 04, 2018 5.24 5.65 5.11 5.34 33,228,100 226,314,000
Jul 03, 2018 5.19 5.39 5.12 5.24 28,582,600 224,323,000
Jul 02, 2018 5.03 5.23 4.82 5.21 26,736,100 217,320,000
Jul 01, 2018 5.00 5.14 4.85 5.05 24,990,500 216,045,000
Jun 30, 2018 4.84 5.07 4.67 5.00 25,587,900 209,000,000
Jun 29, 2018 4.35 4.76 4.31 4.71 27,302,800 187,943,000
Jun 28, 2018 4.67 4.75 4.33 4.34 20,224,000 201,464,000
Jun 27, 2018 4.54 4.76 4.49 4.65 23,919,200 196,137,000
Jun 26, 2018 4.82 4.86 4.56 4.56 23,305,300 207,922,000
Jun 25, 2018 4.67 4.93 4.58 4.82 23,227,900 201,669,000
Jun 24, 2018 4.85 4.85 4.22 4.64 26,656,600 209,268,000
Jun 23, 2018 4.85 4.95 4.71 4.85 22,254,600 209,387,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)