Hshare HSR

$4.92
Market Cap $ 212.537 MM (#55)
24h Volume $ 16.727 MM
Chg. 24h: 3.90%
Algo. score 3.3/5  (#271)
Show Quick Stats

Hshare Price Chart, 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. Supply16. Jun18. Jun20. Jun22. Jun24. Jun26. Jun28. Jun30. Jun2. Jul4. Jul6. Jul8. Jul10. Jul12. Jul14. Jul$ 4.00$ 4.80$ 5.60$ 6.40$ 180 MM$ 210 MM$ 240 MM$ 270 MM$ 225 Bn$ 250 Bn$ 275 Bn$ 300 Bn0.064%0.08%0.096%0.112%$ 0.00$ 24.00 MM$ 48.00 MM43.08 M43.24 M

Between Sat, Jun 16th 2018 - Sun, Jul 15th 2018, the price of Hshare ranged between $5.65 and $4.92, with a min/max of $4.28 and $6.22.
Its market cap ranged between $ 243.43 MM and $ 212.64 MM, with a min/max of $ 184.81 MM and $ 268.66 MM, a median of $ 222.20 MM and a 7 day moving average of $ 210.74 MM.
The trading volume ranged between $ 12.45 MM and $ 41.48 MM, with a median of $ 26.31 MM and a 7 day moving average of $ 15.56 MM.

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


Date range:   

Loading data

Date Open High Low Close Volume
Sun, July 15th 2018 $4.81 $4.97 $4.77 $4.91 $5,848,842
Sat, July 14th 2018 $4.76 $4.81 $4.70 $4.74 $7,727,232
Fri, July 13th 2018 $4.62 $4.92 $4.62 $4.73 $12,053,534
Thu, July 12th 2018 $4.87 $4.89 $4.58 $4.65 $11,577,760
Wed, July 11th 2018 $5.13 $5.27 $4.80 $4.98 $15,359,486
Tue, July 10th 2018 $5.56 $5.63 $5.05 $5.07 $16,405,599
Mon, July 9th 2018 $6.05 $6.25 $5.85 $5.88 $19,046,430
Sun, July 8th 2018 $5.78 $6.24 $5.78 $6.09 $22,878,330
Sat, July 7th 2018 $5.88 $5.98 $5.61 $5.83 $21,201,450
Fri, July 6th 2018 $5.23 $6.21 $5.20 $5.75 $25,199,770
Thu, July 5th 2018 $5.34 $5.45 $5.12 $5.17 $17,490,608
Wed, July 4th 2018 $5.25 $5.60 $5.17 $5.39 $22,217,793
Tue, July 3rd 2018 $5.14 $5.30 $5.07 $5.19 $17,909,237
Mon, July 2nd 2018 $5.19 $5.27 $5.05 $5.22 $20,147,713
Sun, July 1st 2018 $4.94 $5.09 $4.87 $4.97 $15,196,778
Sat, June 30th 2018 $4.81 $4.98 $4.77 $4.98 $11,398,645
Fri, June 29th 2018 $4.57 $4.81 $4.51 $4.67 $11,989,207
Thu, June 28th 2018 $4.47 $4.50 $4.32 $4.32 $9,992,670
Wed, June 27th 2018 $4.57 $4.78 $4.53 $4.68 $12,815,954
Tue, June 26th 2018 $4.69 $4.81 $4.51 $4.54 $12,287,118
Mon, June 25th 2018 $4.69 $4.93 $4.64 $4.83 $12,026,104
Sun, June 24th 2018 $4.82 $4.83 $4.35 $4.61 $13,755,961
Sat, June 23rd 2018 $4.93 $4.94 $4.75 $4.82 $12,309,923
Fri, June 22nd 2018 $4.99 $5.00 $4.71 $4.84 $12,540,936
Thu, June 21st 2018 $5.70 $5.74 $5.49 $5.54 $15,598,234
Wed, June 20th 2018 $5.80 $5.85 $5.56 $5.73 $15,959,635
Tue, June 19th 2018 $5.74 $5.86 $5.68 $5.78 $15,658,782
Mon, June 18th 2018 $5.79 $5.82 $5.71 $5.71 $14,949,737
Sun, June 17th 2018 $5.65 $5.66 $5.51 $5.58 $13,386,665
Sat, June 16th 2018 $5.62 $5.71 $5.59 $5.69 $15,358,248
Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
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