Cap. de Mercado:

Hshare Hshare (HSR)

2.98 USD (-3.31%)
0.00046336 BTC (-2.73%)
Cap. de Mercado
129,082,657 USD
20,102 BTC
Volumen (24h)
17,273,941 USD
2,690 BTC
Acciones en circulación
43,383,446 HSR
Acciones máximas
84,000,000 HSR

Datos antiguos por Hshare

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
20-08-2018 3.23 3.27 2.86 2.88 16,570,300 140,076,094
19-08-2018 3.10 3.28 3.00 3.23 39,621,400 134,326,370
18-08-2018 3.37 3.48 2.93 3.11 39,116,200 146,130,287
17-08-2018 2.78 3.36 2.77 3.36 40,303,600 120,666,539
16-08-2018 2.73 2.89 2.71 2.79 18,843,400 118,199,971
15-08-2018 2.69 2.90 2.69 2.73 22,204,400 116,743,530
14-08-2018 2.99 2.99 2.47 2.69 26,954,400 129,703,177
13-08-2018 3.47 3.50 2.96 2.99 48,206,600 150,220,113
12-08-2018 3.40 3.54 3.37 3.47 33,181,600 147,338,272
11-08-2018 3.65 3.65 3.27 3.42 48,787,700 158,139,466
10-08-2018 4.05 4.12 3.57 3.67 51,390,900 175,505,963
09-08-2018 3.88 4.13 3.74 4.07 59,171,500 168,054,849
08-08-2018 4.77 4.77 3.61 3.88 43,962,500 206,608,465
07-08-2018 5.29 5.38 4.78 4.78 60,528,600 229,109,681
06-08-2018 5.13 5.54 5.09 5.31 97,967,300 222,446,183
05-08-2018 4.82 5.24 4.77 5.12 60,789,600 208,668,767
04-08-2018 5.01 5.13 4.72 4.81 54,556,600 216,894,851
03-08-2018 4.83 5.13 4.68 5.02 58,179,400 209,196,768
02-08-2018 4.78 5.01 4.72 4.82 53,605,300 206,868,655
01-08-2018 4.89 4.90 4.66 4.78 48,762,100 211,816,429
31-07-2018 5.18 5.18 4.80 4.89 32,620,800 224,363,805
30-07-2018 5.34 5.38 4.99 5.18 27,820,500 231,148,939
29-07-2018 5.35 5.38 5.17 5.32 35,455,100 231,725,120
28-07-2018 5.38 5.44 5.22 5.31 30,923,600 232,994,128
27-07-2018 5.31 5.46 5.08 5.41 84,351,800 229,654,224
26-07-2018 5.71 5.78 5.25 5.32 40,790,600 246,931,472
25-07-2018 5.77 5.93 5.61 5.72 57,551,800 249,661,344
24-07-2018 5.67 5.86 5.56 5.84 58,704,000 245,478,224
23-07-2018 5.68 5.88 5.63 5.64 54,235,500 245,629,984
22-07-2018 5.65 5.94 5.47 5.68 54,858,900 244,535,840
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)