Hshare HSR

$8.26
Market Cap $ 354.402 MM
24h Volume $ 45.990 MM
Chg. 24h: 2.83%
Algo. score 3.4/5  (#174)
Show Quick Stats

Hshare Charts - Price, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply26. Mar28. Mar30. Mar1. Apr3. Apr5. Apr7. Apr9. Apr11. Apr13. Apr15. Apr17. Apr19. Apr21. Apr23. Apr$ 4.80$ 6.00$ 7.20$ 8.40$ 200 MM$ 300 MM$ 400 MM$ 500 MM$ 240 Bn$ 300 Bn$ 360 Bn$ 420 Bn0.072%0.084%0.096%0.108%$ 0.00$ 40.00 MM$ 80.00 MM42.76 M42.92 M

Between Sun, Mar 25th 2018 - Mon, Apr 23rd 2018, the price of Hshare ranged between $6.76 and $8.22, with a min/max of $5.09 and $8.30.
Its market cap ranged between $ 289.35 MM and $ 352.56 MM, with a min/max of $ 218.17 MM and $ 355.80 MM, a median of $ 260.84 MM and a 7 day moving average of $ 351.64 MM.
The trading volume ranged between $ 12.16 MM and $ 61.59 MM, with a median of $ 17.40 MM and a 7 day moving average of $ 45.69 MM.

Hshare historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Mon, April 23rd 2018 $7.92 $8.30 $7.89 $8.25 $9,106,237
Sun, April 22nd 2018 $7.57 $8.04 $7.45 $7.80 $15,778,738
Sat, April 21st 2018 $8.39 $8.42 $7.52 $7.67 $15,180,943
Fri, April 20th 2018 $8.05 $8.61 $7.79 $8.34 $16,104,586
Thu, April 19th 2018 $7.19 $7.57 $7.15 $7.52 $12,524,423
Wed, April 18th 2018 $6.83 $7.19 $6.82 $7.10 $11,107,154
Tue, April 17th 2018 $6.54 $6.77 $6.46 $6.60 $9,125,130
Mon, April 16th 2018 $6.75 $6.78 $6.54 $6.67 $6,984,769
Sun, April 15th 2018 $6.90 $7.15 $6.81 $7.00 $7,956,309
Sat, April 14th 2018 $6.78 $6.82 $6.47 $6.61 $7,689,392
Fri, April 13th 2018 $7.18 $7.59 $6.60 $6.67 $11,144,378
Thu, April 12th 2018 $6.34 $7.30 $6.28 $7.22 $15,231,300
Wed, April 11th 2018 $5.35 $5.59 $5.31 $5.58 $6,430,598
Tue, April 10th 2018 $5.33 $5.43 $5.25 $5.27 $5,506,886
Mon, April 9th 2018 $5.15 $5.33 $5.11 $5.27 $5,910,943
Sun, April 8th 2018 $5.37 $5.37 $5.28 $5.35 $4,968,312
Sat, April 7th 2018 $5.40 $5.42 $5.25 $5.27 $4,621,949
Fri, April 6th 2018 $5.26 $5.40 $5.12 $5.18 $5,327,407
Thu, April 5th 2018 $5.29 $5.39 $5.20 $5.39 $4,959,531
Wed, April 4th 2018 $5.29 $5.32 $5.14 $5.31 $4,372,963
Tue, April 3rd 2018 $5.91 $5.92 $5.66 $5.77 $5,789,578
Mon, April 2nd 2018 $5.71 $5.77 $5.58 $5.63 $4,961,224
Sun, April 1st 2018 $5.66 $5.94 $5.42 $5.52 $5,960,553
Sat, March 31st 2018 $5.71 $5.93 $5.58 $5.75 $6,389,930
Fri, March 30th 2018 $5.44 $5.64 $5.42 $5.64 $6,237,336
Thu, March 29th 2018 $5.65 $5.75 $5.48 $5.64 $6,311,954
Wed, March 28th 2018 $6.25 $6.40 $6.16 $6.33 $6,354,783
Tue, March 27th 2018 $6.13 $6.25 $5.97 $6.13 $6,525,775
Mon, March 26th 2018 $6.38 $6.63 $6.26 $6.40 $7,586,677
Sun, March 25th 2018 $6.87 $6.87 $6.57 $6.63 $6,649,167
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1