Ftse Mib
34.339,32
0,55%
DAX
18.686,60
1,07%
S&P 500
5.214,08
0,51%
NASDAQ
16.346,26
0,27%
Bitcoin
62.855,00
-0,31%

Quotazioni in diretta

Non abbiamo trovato risultati per:
Assicurati di aver scritto correttamente o prova ad allargare la ricerca.

Più Attivi

Toplist

Sembra che tu non sia connesso.
Clicca il pulsante qui sotto per accedere e visualizzare la tua cronologia recente.

Registrati

Sei già registrato? Accedi

Pepperstone

Inizia Ora

Pepperstone
Home Investire Criptovalute GATE HashCoin (Gate.io:HSCUSDT) HashCoin (Gate.io:HSCUSDT) Storico

HashCoin

HSCUSDT
0,00000527
0,00 (0,00%)
03:55:26 - Dati in Tempo Reale
Borsa: Gate.io
Tipo: Cryptocurrency Rate
Valuta: UST

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
10 Mag 2024 0,00000527 -0,00000001 -0,19% 0,00000529 0,00000531 0,00000525 2.702.177.995,00
09 Mag 2024 0,00000528 0,00000002 0,38% 0,00000526 0,00000531 0,00000525 2.311.603.430,00
08 Mag 2024 0,00000526 -0,00000017 -3,13% 0,00000543 0,00000543 0,00000518 2.451.387.582,00
07 Mag 2024 0,00000543 0,00000001 0,18% 0,00000547 0,00000588 0,00000516 379.785.626,00
06 Mag 2024 0,00000542 -0,00000058 -9,67% 0,00000587 0,00000626 0,00000516 900.962.300,00
05 Mag 2024 0,00000600 -0,00000034 -5,36% 0,00000644 0,00000712 0,00000513 1.885.622.423,00
04 Mag 2024 0,00000634 0,00000200 41,58% 0,00000480 0,00000980 0,00000478 2.641.097.611,00
03 Mag 2024 0,00000481 0,00 0,00% 0,00000481 0,00000482 0,00000476 2.867.960.878,00
02 Mag 2024 0,00000481 -0,00000005 -1,03% 0,00000493 0,00000493 0,00000466 1.868.949.323,00
01 Mag 2024 0,00000486 -0,00000062 -11,31% 0,00000548 0,00000553 0,00000486 679.925.036,00
30 Apr 2024 0,00000548 0,00000011 2,05% 0,00000537 0,00000604 0,00000534 2.025.200.477,00
29 Apr 2024 0,00000537 -0,00000007 -1,29% 0,00000544 0,00000789 0,00000503 4.283.848.842,00
28 Apr 2024 0,00000544 0,00000002 0,37% 0,00000542 0,00000546 0,00000541 2.472.412.106,00
27 Apr 2024 0,00000542 -0,00000005 -0,91% 0,00000554 0,00000562 0,00000540 1.408.925.895,00
26 Apr 2024 0,00000547 -0,00000007 -1,26% 0,00000554 0,00000674 0,00000503 1.467.026.493,00
25 Apr 2024 0,00000554 -0,00000200 -27,40% 0,00000790 0,00000790 0,00000539 1.576.997.008,00
24 Apr 2024 0,00000730 0,00000200 35,59% 0,00000562 0,00000796 0,00000561 2.046.957.292,00
23 Apr 2024 0,00000562 -0,00000032 -5,39% 0,00000593 0,00000598 0,00000559 1.815.913.790,00
22 Apr 2024 0,00000594 0,00000010 1,71% 0,00000584 0,00000598 0,00000584 2.258.105.981,00
21 Apr 2024 0,00000584 -0,00000003 -0,51% 0,00000588 0,00000598 0,00000577 1.754.558.892,00
20 Apr 2024 0,00000587 -0,00000009 -1,51% 0,00000580 0,00000598 0,00000576 1.002.008.474,00
19 Apr 2024 0,00000596 0,00000045 8,17% 0,00000559 0,00000598 0,00000550 908.288.906,00
18 Apr 2024 0,00000551 -0,00000024 -4,17% 0,00000576 0,00000599 0,00000539 591.099.298,00
17 Apr 2024 0,00000575 -0,00000030 -4,96% 0,00000590 0,00000665 0,00000527 704.749.801,00
16 Apr 2024 0,00000605 -0,00000013 -2,10% 0,00000595 0,00000618 0,00000570 374.734.867,00
15 Apr 2024 0,00000618 0,00000038 6,55% 0,00000590 0,00000707 0,00000570 265.621.749,00
14 Apr 2024 0,00000580 -0,00000050 -7,94% 0,00000630 0,00000633 0,00000580 1.835.075.626,00
13 Apr 2024 0,00000630 -0,00000018 -2,78% 0,00000647 0,00000647 0,00000625 2.039.906.838,00
12 Apr 2024 0,00000648 -0,00000060 -8,47% 0,00000707 0,00000717 0,00000600 1.122.382.748,00
11 Apr 2024 0,00000708 -0,00000013 -1,80% 0,00000719 0,00000722 0,00000697 1.816.908.364,00
10 Apr 2024 0,00000721 0,00000001 0,14% 0,00000720 0,00000726 0,00000685 1.740.265.643,00
09 Apr 2024 0,00000720 -0,00000013 -1,77% 0,00000732 0,00000736 0,00000713 1.604.863.362,00
08 Apr 2024 0,00000733 -0,00000002 -0,27% 0,00000729 0,00000739 0,00000720 1.997.190.705,00
07 Apr 2024 0,00000735 -0,00000005 -0,68% 0,00000738 0,00000749 0,00000705 1.783.588.297,00
06 Apr 2024 0,00000740 0,00000015 2,07% 0,00000712 0,00000770 0,00000708 1.992.011.256,00
05 Apr 2024 0,00000725 0,00000005 0,69% 0,00000721 0,00000750 0,00000677 1.239.661.981,00
04 Apr 2024 0,00000720 0,00000006 0,84% 0,00000714 0,00000722 0,00000709 2.118.556.383,00
03 Apr 2024 0,00000714 -0,00000043 -5,68% 0,00000757 0,00000757 0,00000708 1.701.311.419,00
02 Apr 2024 0,00000757 0,00000033 4,56% 0,00000729 0,00000764 0,00000725 1.807.591.154,00
01 Apr 2024 0,00000724 -0,00000008 -1,09% 0,00000727 0,00000749 0,00000714 1.744.127.901,00
31 Mar 2024 0,00000732 0,00000004 0,55% 0,00000730 0,00000749 0,00000715 1.793.520.465,00
30 Mar 2024 0,00000728 -0,00000018 -2,41% 0,00000727 0,00000770 0,00000713 2.212.583.842,00
29 Mar 2024 0,00000746 -0,00000038 -4,85% 0,00000795 0,00000954 0,00000681 3.202.271.086,00
28 Mar 2024 0,00000784 -0,00000033 -4,04% 0,00000818 0,00000832 0,00000772 2.644.962.734,00
27 Mar 2024 0,00000817 -0,00000005 -0,61% 0,00000817 0,00001 0,00000815 2.931.375.459,00
26 Mar 2024 0,00000822 0,00000030 3,79% 0,00000792 0,00000919 0,00000781 2.744.461.093,00
25 Mar 2024 0,00000792 0,00000016 2,06% 0,00000775 0,00000797 0,00000743 2.867.465.715,00
24 Mar 2024 0,00000776 0,00000043 5,87% 0,00000725 0,00000797 0,00000723 2.934.779.391,00
23 Mar 2024 0,00000733 -0,00000023 -3,04% 0,00000769 0,00000784 0,00000720 2.878.217.665,00
22 Mar 2024 0,00000756 -0,00000048 -5,97% 0,00000823 0,00000853 0,00000720 2.416.186.950,00
21 Mar 2024 0,00000804 0,00000040 5,24% 0,00000771 0,00000985 0,00000738 3.008.089.135,00
20 Mar 2024 0,00000764 -0,00000041 -5,09% 0,00000799 0,00000929 0,00000720 2.604.062.829,00
19 Mar 2024 0,00000805 -0,00000008 -0,98% 0,00000821 0,00000946 0,00000761 3.274.162.915,00
18 Mar 2024 0,00000813 -0,00000098 -10,76% 0,00000913 0,000011 0,00000753 4.073.632.616,00
17 Mar 2024 0,00000911 -0,00000500 -36,21% 0,000013 0,000014 0,00000852 4.097.566.249,00
16 Mar 2024 0,000014 0,00000400 40,82% 0,00000967 0,000019 0,00000827 6.768.571.939,00
15 Mar 2024 0,00000980 0,00000200 26,25% 0,00000752 0,000014 0,00000751 7.711.363.760,00
14 Mar 2024 0,00000762 -0,00000048 -5,93% 0,00000810 0,00000849 0,00000736 2.768.255.989,00
13 Mar 2024 0,00000810 0,00000012 1,50% 0,00000791 0,00000848 0,00000711 2.791.988.208,00
12 Mar 2024 0,00000798 0,00000016 2,05% 0,00000776 0,00000849 0,00000776 2.559.893.001,00
11 Mar 2024 0,00000782 0,00000039 5,25% 0,00000762 0,00000850 0,00000739 2.954.821.345,00
10 Mar 2024 0,00000743 -0,00000024 -3,13% 0,00000762 0,00000769 0,00000711 2.404.468.317,00
09 Mar 2024 0,00000767 -0,00000009 -1,16% 0,00000774 0,00000804 0,00000746 1.883.538.842,00
08 Mar 2024 0,00000776 0,00000030 4,02% 0,00000747 0,00000776 0,00000723 2.647.262.499,00
07 Mar 2024 0,00000746 0,00000075 11,18% 0,00000671 0,00000751 0,00000650 3.049.365.507,00
06 Mar 2024 0,00000671 -0,00000037 -5,23% 0,00000714 0,00000751 0,00000662 2.780.004.471,00
05 Mar 2024 0,00000708 0,00000092 14,94% 0,00000614 0,00000748 0,00000605 3.004.099.752,00
04 Mar 2024 0,00000616 0,00000010 1,65% 0,00000603 0,00000660 0,00000580 3.045.297.011,00
03 Mar 2024 0,00000606 0,00000027 4,66% 0,00000588 0,00000613 0,00000550 3.437.092.492,00
02 Mar 2024 0,00000579 -0,00000006 -1,03% 0,00000586 0,00000610 0,00000579 3.270.446.135,00
01 Mar 2024 0,00000585 -0,00000007 -1,18% 0,00000596 0,00000605 0,00000575 2.931.122.014,00
29 Feb 2024 0,00000592 0,00000016 2,78% 0,00000586 0,00000612 0,00000575 2.886.003.414,00
28 Feb 2024 0,00000576 0,00000010 1,77% 0,00000564 0,00000608 0,00000560 3.027.733.185,00
27 Feb 2024 0,00000566 -0,00000025 -4,23% 0,00000587 0,00000605 0,00000560 2.971.451.898,00
26 Feb 2024 0,00000591 0,00000018 3,14% 0,00000578 0,00000616 0,00000561 3.235.277.892,00
25 Feb 2024 0,00000573 -0,00000024 -4,02% 0,00000598 0,00000615 0,00000571 2.733.999.780,00
24 Feb 2024 0,00000597 0,00000017 2,93% 0,00000566 0,00000604 0,00000559 2.916.623.576,00
23 Feb 2024 0,00000580 -0,00000020 -3,33% 0,00000601 0,00000609 0,00000565 2.811.576.944,00
22 Feb 2024 0,00000600 0,00000033 5,82% 0,00000568 0,00000617 0,00000557 2.768.689.373,00
21 Feb 2024 0,00000567 0,00000006 1,07% 0,00000560 0,00000575 0,00000555 3.540.126.473,00
20 Feb 2024 0,00000561 0,00000004 0,72% 0,00000555 0,00000619 0,00000552 3.482.618.415,00
19 Feb 2024 0,00000557 0,00 0,00% 0,00000556 0,00000560 0,00000555 2.182.795.601,00
18 Feb 2024 0,00000557 0,00000004 0,72% 0,00000554 0,00000564 0,00000550 3.917.168.370,00
17 Feb 2024 0,00000553 -0,00000009 -1,60% 0,00000561 0,00000571 0,00000550 3.999.650.424,00
16 Feb 2024 0,00000562 -0,00000006 -1,06% 0,00000573 0,00000582 0,00000560 3.559.411.209,00
15 Feb 2024 0,00000568 0,00000009 1,61% 0,00000558 0,00000654 0,00000554 3.782.698.140,00
14 Feb 2024 0,00000559 -0,00000001 -0,18% 0,00000559 0,00000582 0,00000554 3.750.411.236,00
13 Feb 2024 0,00000560 0,00 0,00% 0,00000560 0,00000562 0,00000554 3.804.353.883,00
12 Feb 2024 0,00000560 0,00000001 0,18% 0,00000554 0,00000564 0,00000551 3.925.489.707,00
11 Feb 2024 0,00000559 -0,00000001 -0,18% 0,00000562 0,00000570 0,00000556 3.588.729.768,00

La tua Cronologia

GATE
HSCUSDT
HashCoin
Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network