Hshare Hshare

9.09 USD (-2.27%)
0.00107973 BTC (-1.19%)

Market Cap

390,774,157 USD
46,443 BTC

Volume (24h)

44,267,800 USD
5,261 BTC

Circulating Supply

43,013,068 HSR

Max Supply

84,000,000 HSR

Historical data for Hshare

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 9.00 9.53 8.88 9.36 42,344,200 387,246,000
May 19, 2018 9.09 9.32 8.86 9.02 39,073,100 390,693,000
May 18, 2018 8.92 9.17 8.54 9.10 45,855,000 383,669,000
May 17, 2018 9.26 9.71 8.79 8.89 44,861,700 398,250,000
May 16, 2018 9.76 9.77 8.92 9.26 46,417,100 419,482,000
May 15, 2018 9.70 10.67 9.51 9.79 64,361,200 416,908,000
May 14, 2018 9.82 9.88 9.02 9.73 59,161,300 421,926,000
May 13, 2018 9.44 10.00 8.96 9.81 53,869,800 405,739,000
May 12, 2018 9.28 9.73 8.19 9.47 62,758,500 398,952,000
May 11, 2018 11.00 11.00 9.00 9.30 58,290,300 472,772,000
May 10, 2018 11.48 11.71 10.96 11.00 61,131,000 493,220,000
May 09, 2018 11.87 11.87 11.15 11.52 67,079,000 510,068,000
May 08, 2018 11.93 12.41 11.59 11.85 71,529,800 512,282,000
May 07, 2018 12.28 12.37 11.20 11.91 84,227,600 527,455,000
May 06, 2018 13.20 13.30 12.04 12.28 77,171,400 567,050,000
May 05, 2018 13.38 13.91 13.05 13.24 84,740,400 574,492,000
May 04, 2018 14.29 14.29 12.82 13.42 110,429,000 613,773,000
May 03, 2018 12.83 16.02 12.57 14.28 275,380,000 551,013,000
May 02, 2018 11.30 13.30 11.10 12.84 79,826,200 484,965,000
May 01, 2018 11.10 11.35 10.21 11.30 56,850,900 476,456,000
Apr 30, 2018 12.32 12.86 10.85 11.04 65,162,100 529,040,000
Apr 29, 2018 13.33 13.58 11.78 12.39 87,550,900 572,321,000
Apr 28, 2018 11.27 13.52 11.24 13.32 102,845,000 483,566,000
Apr 27, 2018 10.62 12.43 10.27 11.29 94,696,400 455,827,000
Apr 26, 2018 8.99 10.67 8.75 10.63 90,817,600 385,540,000
Apr 25, 2018 10.62 10.62 8.71 8.94 82,181,500 455,460,000
Apr 24, 2018 8.28 10.91 8.28 10.68 106,743,000 355,321,000
Apr 23, 2018 7.79 8.30 7.79 8.28 46,584,800 334,353,000
Apr 22, 2018 7.71 8.20 7.51 7.80 44,028,600 330,665,000