Rank 1618
Hshare (HSR)
HSR
Just now
$ 6.252 (-10.36%)
Mkt. Cap.
$ 267.02 M
Vol. 24H
HSR 12.164 ($ 98.525)
Open 24h
$ 6.974
Low/High 24h
$ 6.084 - $ 7.064
Last trade
HSR 0 ( $ 0) / BitZ
Loading chart ...

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Hshare (HSR)

Hshare (HSR)
6.252 USD (-10.3557550295%)
Rank

1618
MARKET CAP

$ 267.02 M
VOLUME (24H)

$ 98.525

Historical data for Hshare (HSR)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2017-09-06 9.770 26.420 9.770 19.960 4,159,763.400
2017-09-07 18.630 19.820 10.070 15.140 5,699,486.460
2017-09-08 15.170 15.170 10.840 12.190 2,232,551.450
2017-09-09 11.940 12.450 11.600 12.270 182,839.810
2017-09-10 12.190 12.190 12.190 12.190 0.000
2017-09-11 12.020 12.020 12.020 12.020 0.000
2017-09-12 11.190 11.190 11.190 11.190 0.000
2017-09-13 9.370 9.370 9.370 9.370 0.000
2017-09-14 10.730 10.730 10.730 10.730 0.000
2017-09-15 10.690 10.690 10.690 10.690 0.000
2017-09-16 10.660 10.660 10.660 10.660 0.000
2017-09-17 11.850 11.850 11.850 11.850 0.000
2017-09-18 11.290 11.290 11.290 11.290 0.000
2017-09-19 11.220 11.220 11.220 11.220 0.000
2017-09-20 10.450 10.450 10.450 10.450 0.000
2017-09-21 10.410 10.410 10.410 10.410 0.000
2017-09-22 10.950 10.950 10.950 10.950 0.000
2017-09-23 10.600 10.600 10.600 10.600 0.000
2017-09-24 11.370 11.370 11.370 11.370 0.000
2017-09-25 11.250 11.250 11.250 11.250 0.000
2017-09-26 12.170 12.170 12.170 12.170 0.000
2017-09-27 12.130 12.130 12.130 12.130 0.000
2017-09-28 12.060 12.060 12.060 12.060 0.000
2017-09-29 344.490 344.490 0.379 8.720 721.410
2017-09-30 8.810 9.690 8.190 9.640 1,718.620
2017-10-01 9.630 9.630 4.920 5.730 3,059.300
2017-10-02 5.610 7.440 5.610 6.300 139,418.810
2017-10-03 6.160 6.260 5.740 6.160 185,805.440
2017-10-04 6.300 11.130 6.050 6.730 133,882.250
2017-10-05 6.810 7.660 6.610 7.140 183,402.180
2017-10-06 7.240 7.470 6.790 7.470 602,092.080
2017-10-07 7.760 7.760 6.920 7.320 856,261.030
2017-10-08 7.580 7.760 7.210 7.560 1,078,262.010
2017-10-09 7.540 10.000 7.270 9.900 900,024.250
2017-10-10 10.020 14.750 9.290 10.130 795,020.130
2017-10-11 11.410 11.640 9.780 9.880 644,290.410
2017-10-12 10.250 10.480 9.650 10.440 848,205.320
2017-10-13 10.790 13.040 10.770 11.930 910,697.670
2017-10-14 11.650 13.030 11.380 11.670 849,635.400
2017-10-15 11.870 12.090 10.860 11.130 816,302.920
2017-10-16 10.820 10.990 10.090 10.090 121,529.410
2017-10-17 10.050 10.610 9.810 10.170 401,356.000
2017-10-18 10.390 11.280 10.310 10.500 680,020.110
2017-10-19 11.040 11.140 10.590 10.700 621,135.860
2017-10-20 10.740 10.840 9.830 10.210 439,080.340
2017-10-21 10.160 10.470 9.930 10.110 531,196.180
2017-10-22 9.990 10.210 9.130 9.420 543,553.690
2017-10-23 8.790 10.360 8.560 10.100 493,889.090
2017-10-24 10.470 10.690 9.870 10.290 433,410.480
2017-10-25 10.570 10.720 9.460 9.700 684,882.180
2017-10-26 9.500 9.630 9.110 9.190 537,283.520
2017-10-27 9.100 9.330 8.850 9.050 658,072.380
2017-10-28 9.720 10.020 9.550 9.760 438,939.600
2017-10-29 9.720 9.750 9.380 9.390 517,881.880
2017-10-30 9.900 11.770 9.790 10.770 1,448,269.360
2017-10-31 11.250 11.420 9.670 9.770 1,086,529.320
2017-11-01 10.230 10.270 7.050 9.140 1,367,438.510
2017-11-02 9.300 9.810 8.610 9.180 1,477,853.870
2017-11-03 9.450 9.880 9.270 9.610 1,700,063.680
2017-11-04 9.640 10.190 9.180 9.790 991,065.000
2017-11-05 9.240 9.330 8.910 9.170 1,116,669.410
2017-11-06 9.360 9.630 9.250 9.500 1,013,257.270
2017-11-07 9.950 10.960 9.570 10.570 2,302,724.280
2017-11-08 10.120 11.940 9.900 11.360 1,918,078.400
2017-11-09 10.460 10.630 9.420 9.860 1,550,737.320
2017-11-10 9.520 10.530 9.260 10.360 2,283,907.070
2017-11-11 9.660 16.740 9.250 14.990 13,693,906.290
2017-11-12 16.680 17.530 14.240 15.660 5,909,551.400
2017-11-13 15.840 16.080 14.720 15.270 2,753,511.600
2017-11-14 16.850 20.900 15.940 20.520 8,486,572.340
2017-11-15 22.050 27.310 18.140 18.480 13,951,837.840
2017-11-16 18.120 21.540 15.740 20.790 5,986,721.660
2017-11-17 21.010 23.370 18.840 20.590 5,282,860.310
2017-11-18 21.280 21.340 18.700 19.200 3,162,388.420
2017-11-19 19.680 20.550 17.500 18.050 3,255,503.600
2017-11-20 17.730 18.820 16.600 17.780 2,658,150.720
2017-11-21 18.070 18.070 15.270 16.810 3,303,659.550
2017-11-22 16.360 16.860 15.270 15.850 3,552,016.380
2017-11-23 16.220 20.430 15.970 18.710 7,396,236.250
2017-11-24 19.970 21.330 19.110 19.140 4,550,946.130
2017-11-25 20.370 22.220 19.590 20.590 4,475,920.290
2017-11-26 21.500 21.850 19.470 19.820 3,053,405.780
2017-11-27 20.050 21.000 18.960 19.260 4,298,670.020
2017-11-28 19.120 19.400 15.870 16.550 5,565,131.630
2017-11-29 16.730 16.930 14.910 15.740 5,923,051.250
2017-11-30 17.180 17.870 16.620 16.790 9,448,411.650
2017-12-01 16.870 17.950 16.050 17.910 17,309,111.800
2017-12-02 18.460 20.520 17.300 18.080 22,163,225.350
2017-12-03 18.690 18.770 16.980 17.510 24,561,153.380
2017-12-04 17.570 17.760 16.080 16.240 40,995,227.680
2017-12-05 19.140 19.460 14.550 14.710 17,470,938.580
2017-12-06 18.030 18.300 13.680 13.680 14,172,001.060
2017-12-07 13.030 15.810 11.870 14.370 17,702,176.100
2017-12-08 13.290 14.450 12.600 13.550 13,500,120.150
2017-12-09 13.750 14.590 12.210 12.810 9,343,126.070
2017-12-10 14.240 19.960 13.990 15.310 23,759,120.670
2017-12-11 15.630 16.150 14.160 15.960 17,315,640.960
2017-12-12 15.220 17.520 14.890 16.550 20,027,156.820
2017-12-13 16.730 20.320 16.420 18.690 10,148,217.700
2017-12-14 20.020 24.440 15.540 22.220 10,688,572.810
2017-12-15 24.410 26.950 20.820 23.410 13,694,434.710
2017-12-16 23.070 23.530 2.570 21.490 10,439,109.620
2017-12-17 21.380 37.360 20.150 30.770 35,903,004.630
2017-12-18 28.420 35.960 28.230 35.450 40,253,339.940
2017-12-19 33.290 39.490 28.430 35.890 24,335,370.620
2017-12-20 34.080 37.200 31.420 37.190 19,953,779.420
2017-12-21 32.510 35.530 25.010 27.940 21,238,373.350
2017-12-22 29.440 31.140 27.530 28.060 29,403,146.900
2017-12-23 26.880 27.370 24.880 25.770 53,268,513.470
2017-12-24 25.880 31.130 25.620 27.380 76,901,814.740
2017-12-25 31.180 31.370 26.500 27.890 87,252,688.880
2017-12-26 27.210 34.500 25.110 30.850 87,949,582.910
2017-12-27 28.810 29.070 25.230 27.010 61,050,515.010
2017-12-28 26.970 28.220 25.910 26.610 57,497,055.370
2017-12-29 23.180 23.250 21.570 22.310 47,411,529.380
2017-12-30 24.650 36.940 24.200 27.660 76,445,124.190
2017-12-31 26.800 30.090 25.210 26.690 59,720,006.390
2018-01-01 29.150 29.510 23.620 25.270 53,185,918.850
2018-01-02 25.990 28.430 24.250 26.040 57,087,316.750
2018-01-03 26.050 27.040 23.700 24.490 38,230,471.320
2018-01-04 27.370 28.310 21.190 22.310 45,390,967.790
2018-01-05 22.600 26.430 22.140 23.840 51,276,265.670
2018-01-06 22.520 25.270 21.990 22.820 46,894,599.100
2018-01-07 21.060 22.040 19.290 19.950 35,598,819.300
2018-01-08 19.270 24.390 18.650 20.700 43,891,009.850
2018-01-09 21.350 23.140 19.410 19.800 43,874,056.120
2018-01-10 17.660 17.870 16.120 16.910 36,857,940.690
2018-01-11 17.580 20.280 17.180 18.590 40,422,926.600
2018-01-12 19.130 19.740 17.690 19.100 34,781,266.930
2018-01-13 18.290 22.870 17.550 18.140 32,783,036.290
2018-01-14 18.130 18.590 16.790 17.140 33,488,722.300
2018-01-15 14.180 14.270 11.280 11.630 26,433,760.710
2018-01-16 11.520 11.940 10.240 11.300 21,468,629.420
2018-01-17 11.310 12.070 10.620 11.130 24,924,267.680
2018-01-18 11.490 13.600 10.870 13.330 25,885,001.530
2018-01-19 14.790 15.660 13.330 14.250 16,639,012.360
2018-01-20 12.920 13.110 11.680 12.140 20,450,439.550
2018-01-21 11.340 11.890 10.920 11.210 22,944,343.270
2018-01-22 11.260 12.910 10.970 11.860 25,453,637.990
2018-01-23 12.490 17.830 12.290 16.110 46,792,656.530
2018-01-24 15.550 18.640 15.090 17.640 62,703,855.240
2018-01-25 17.510 19.850 16.400 17.140 60,860,673.090
2018-01-26 17.690 18.460 16.860 17.050 38,575,231.830
2018-01-27 17.500 17.720 15.270 16.020 35,148,338.010
2018-01-28 15.290 17.030 13.620 15.780 36,213,070.220
2018-01-29 14.150 15.580 13.870 14.350 30,741,121.900
2018-01-30 14.510 14.590 13.560 14.230 32,077,844.590
2018-01-31 12.670 13.280 11.540 11.890 29,647,807.030
2018-02-01 11.580 11.930 10.720 11.630 30,983,456.020
2018-02-02 12.080 12.830 11.840 12.520 26,566,956.980
2018-02-03 11.120 11.320 10.120 10.530 20,351,705.550
2018-02-04 8.890 8.990 8.010 8.460 18,333,274.890
2018-02-05 9.390 11.260 9.040 10.500 26,924,381.820
2018-02-06 10.330 10.430 9.450 9.910 21,768,226.130
2018-02-07 10.810 11.010 10.380 10.560 11,648,417.620
2018-02-08 11.120 13.000 11.100 12.400 24,726,929.160
2018-02-09 12.220 12.610 11.580 11.870 31,202,916.490
2018-02-10 11.200 11.470 10.880 11.250 25,577,851.390
2018-02-11 12.390 12.650 12.060 12.280 23,340,817.040
2018-02-12 11.770 12.720 11.370 12.600 25,043,623.160
2018-02-13 13.990 14.750 13.370 13.600 27,438,337.420
2018-02-14 14.390 14.450 13.060 13.150 26,989,015.160
2018-02-15 13.370 13.690 12.950 13.380 23,980,513.060
2018-02-16 14.560 14.580 13.170 13.340 28,008,675.470
2018-02-17 12.520 12.710 11.710 11.980 23,337,707.890
2018-02-18 12.810 13.630 12.610 13.090 27,472,438.010
2018-02-19 13.180 13.200 10.860 11.450 26,647,288.330
2018-02-20 10.660 11.090 10.530 10.750 23,487,386.360
2018-02-21 10.130 10.370 9.670 10.080 19,805,317.960
2018-02-22 10.430 10.830 10.250 10.470 21,901,089.150
2018-02-23 9.980 10.000 9.560 9.710 22,527,592.960
2018-02-24 9.610 9.700 9.260 9.370 21,607,598.550
2018-02-25 10.060 10.140 9.380 9.570 22,954,468.120
2018-02-26 9.820 10.090 9.490 9.760 20,960,099.130
2018-02-27 9.520 10.090 8.850 9.090 19,058,058.910
2018-02-28 9.620 9.950 9.330 9.440 15,727,634.250
2018-03-01 9.530 9.910 9.280 9.390 11,721,488.920
2018-03-02 9.750 10.170 9.340 9.570 10,309,637.360
2018-03-03 9.610 9.840 9.440 9.480 7,602,617.580
2018-03-04 9.430 9.510 9.000 9.110 10,340,926.800
2018-03-05 8.550 8.630 8.050 8.240 12,523,040.680
2018-03-06 7.620 7.620 6.210 6.320 14,359,303.860
2018-03-07 5.920 6.630 5.770 6.070 14,813,182.960
2018-03-08 6.030 6.650 5.830 6.460 12,088,443.410
2018-03-09 6.150 6.160 5.850 5.950 8,207,489.800
2018-03-10 6.460 6.610 6.300 6.370 11,226,935.680
2018-03-11 6.100 6.170 5.940 6.110 9,500,556.250
2018-03-12 6.110 6.440 6.030 6.230 8,016,280.800
2018-03-13 5.590 5.690 5.470 5.580 7,786,801.050
2018-03-14 5.620 5.900 5.490 5.650 6,477,877.440
2018-03-15 5.660 5.660 5.470 5.540 5,139,024.610
2018-03-16 5.270 5.350 5.100 5.110 5,045,543.690
2018-03-17 5.330 5.350 5.080 5.140 8,284,055.860
2018-03-18 5.400 6.030 5.350 6.020 7,099,937.970
2018-03-19 6.230 6.640 6.040 6.190 7,076,605.650
2018-03-20 6.180 7.070 6.140 6.860 7,850,347.540
2018-03-21 6.720 7.280 6.480 6.970 10,236,091.400
2018-03-22 7.130 7.320 6.750 7.110 8,418,431.050
2018-03-23 6.810 7.040 6.710 6.930 8,299,660.240
2018-03-24 6.870 6.870 6.570 6.630 6,649,167.400
2018-03-25 6.380 6.630 6.260 6.400 7,586,677.310
2018-03-26 6.130 6.250 5.970 6.130 6,525,775.050
2018-03-27 6.250 6.400 6.160 6.330 6,354,782.900
2018-03-28 5.650 5.750 5.480 5.640 6,311,953.830
2018-03-29 5.440 5.640 5.420 5.640 6,237,335.670
2018-03-30 5.710 5.930 5.580 5.750 6,389,930.210
2018-03-31 5.660 5.940 5.420 5.520 5,960,552.690
2018-04-01 5.710 5.770 5.580 5.630 4,961,223.670
2018-04-02 5.910 5.920 5.660 5.770 5,789,578.360
2018-04-03 5.290 5.320 5.140 5.310 4,372,963.360
2018-04-04 5.290 5.390 5.200 5.390 4,959,530.830
2018-04-05 5.260 5.400 5.120 5.180 5,327,407.260
2018-04-06 5.400 5.420 5.250 5.270 4,621,948.790
2018-04-07 5.370 5.370 5.280 5.350 4,968,312.490
2018-04-08 5.150 5.330 5.110 5.270 5,910,942.720
2018-04-09 5.330 5.430 5.250 5.270 5,506,885.600
2018-04-10 5.350 5.590 5.310 5.580 6,430,598.240
2018-04-11 6.340 7.300 6.280 7.220 15,231,299.650
2018-04-12 7.180 7.590 6.600 6.670 11,144,378.140
2018-04-13 6.780 6.820 6.470 6.610 7,689,392.180
2018-04-14 6.900 7.150 6.810 7.000 7,956,308.780
2018-04-15 6.750 6.780 6.540 6.670 6,984,768.510
2018-04-16 6.540 6.770 6.460 6.600 9,125,129.640
2018-04-17 6.830 7.190 6.820 7.100 11,107,154.020
2018-04-18 7.190 7.570 7.150 7.520 12,524,422.990
2018-04-19 8.050 8.610 7.790 8.340 16,104,586.370
2018-04-20 8.320 8.350 7.450 7.640 14,936,951.090
2018-04-21 7.640 7.640 7.600 7.600 0.000

Cryptocurrency Converter & Calculator

=