Hshare Hshare

6.72 USD (0.32%)
0.00077962 BTC (3.87%)

Market Cap

287,420,506 USD
33,344 BTC

Volume (24h)

25,796,900 USD
2,993 BTC

Circulating Supply

42,769,381 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
Mar 21, 2018 6.11 7.08 6.08 6.83 23,570,400 261,144,000
Mar 20, 2018 5.96 6.39 5.67 6.09 21,038,700 254,744,000
Mar 19, 2018 5.18 5.77 5.04 5.77 17,819,100 221,497,000
Mar 18, 2018 5.01 5.25 4.57 5.19 18,565,900 214,165,000
Mar 17, 2018 5.53 5.53 4.99 5.02 12,603,700 236,584,000
Mar 16, 2018 5.60 5.78 5.31 5.53 14,352,400 239,500,000
Mar 15, 2018 5.55 5.73 5.21 5.60 17,403,900 237,271,000
Mar 14, 2018 6.19 6.32 5.45 5.56 17,738,800 264,546,000
Mar 13, 2018 6.08 6.36 5.98 6.18 17,758,900 259,589,000
Mar 12, 2018 6.35 6.46 5.88 6.10 25,215,100 271,371,000
Mar 11, 2018 5.95 6.50 5.73 6.36 20,647,300 254,211,000
Mar 10, 2018 6.42 6.42 5.94 5.97 19,514,400 274,384,000
Mar 09, 2018 6.07 6.42 5.38 6.42 28,597,800 259,212,000
Mar 08, 2018 6.34 7.19 5.80 6.11 34,952,300 270,976,000
Mar 07, 2018 8.17 8.28 6.28 6.33 36,359,800 348,715,000
Mar 06, 2018 9.12 9.15 8.13 8.16 30,826,900 389,283,000
Mar 05, 2018 9.57 9.70 8.84 9.12 57,938,300 408,429,000
Mar 04, 2018 9.61 9.76 9.28 9.54 18,920,100 410,433,000
Mar 03, 2018 9.45 9.97 9.31 9.66 26,967,100 403,614,000
Mar 02, 2018 9.44 9.82 9.36 9.45 27,832,800 403,113,000
Mar 01, 2018 9.13 9.65 9.11 9.46 30,660,000 389,609,000
Feb 28, 2018 9.79 10.90 9.12 9.12 52,398,500 417,601,000
Feb 27, 2018 9.52 10.56 8.83 9.75 63,317,100 406,259,000
Feb 26, 2018 9.42 10.37 8.49 9.46 78,693,200 401,746,000
Feb 25, 2018 9.98 11.09 8.64 9.84 64,791,400 425,610,000
Feb 24, 2018 10.58 11.74 9.36 9.84 81,023,900 451,323,000
Feb 23, 2018 10.39 11.60 9.82 10.70 75,507,200 443,403,000
Feb 22, 2018 11.11 12.04 9.61 9.96 68,427,400 473,937,000
Feb 21, 2018 11.83 12.41 10.42 11.26 58,717,400 504,674,000
Feb 20, 2018 13.21 13.43 11.47 12.27 69,310,300 563,502,000