Current Hshare (HSR) Price: $5.25

Hshare's current price is $5.25. Hshare has a marketcap of $226.81 M. Its price changed 6.21% up in the last 24 hours.


  • hshare
    Hshare(HSR)
  • Price
    $5.25
  • 1h %
    0.3%
  • 24h %
    6.21%
  • 7d %
    -14.23%
  • Market Cap
    $226.81 M
  • Volume
    $26.61 M
  • Available Supply
    43.24 M HSR
  • Rank
    55


Loading Chart...

Buy Hshare Sell Hshare
Enter Amount
Base Currency
Convert To

10 Hshare (HSR)
=
52.46USD


More Info

A decentralized and open-source cross platform cryptocurrency.

Historical Data

Date Price Volume Market Cap
20/08/2017 $20.3823 $6.74 M $0
21/08/2017 $15.0339 $11.50 M $0
22/08/2017 $13.5863 $8.23 M $0
23/08/2017 $18.3089 $4.60 M $0
24/08/2017 $28.8707 $15.53 M $0
25/08/2017 $26.6599 $7.20 M $0
26/08/2017 $31.8426 $6.77 M $0
27/08/2017 $38.3964 $9.38 M $0
28/08/2017 $32.1947 $57.98 M $1.08 B
29/08/2017 $32.3423 $57.90 M $1.09 B
30/08/2017 $27.0668 $31.58 M $909.44 M
31/08/2017 $32.6389 $40.43 M $1.10 B
01/09/2017 $33.2053 $65.73 M $1.12 B
02/09/2017 $25.9994 $48.02 M $873.58 M
03/09/2017 $21.6874 $60.42 M $728.70 M
04/09/2017 $10.0208 $68.28 M $336.70 M
05/09/2017 $7.23155 $66.52 M $242.98 M
06/09/2017 $8.93664 $13.47 M $300.27 M
07/09/2017 $16.8675 $18.72 M $566.75 M
08/09/2017 $12.9782 $26.44 M $436.07 M
09/09/2017 $12.7236 $30.81 M $427.51 M
10/09/2017 $11.3238 $22.50 M $380.48 M
11/09/2017 $11.8657 $29.69 M $398.69 M
12/09/2017 $11.79 $14.18 M $396.14 M
13/09/2017 $11.0348 $23.30 M $370.77 M
14/09/2017 $7.68685 $14.74 M $258.28 M
15/09/2017 $6.66562 $19.99 M $223.96 M
16/09/2017 $5.71869 $12.24 M $192.15 M
17/09/2017 $5.53667 $12.30 M $186.03 M
18/09/2017 $6.4094 $16.54 M $215.36 M
19/09/2017 $6.00421 $15.95 M $201.74 M
20/09/2017 $5.62103 $11.29 M $188.87 M
21/09/2017 $5.10002 $5.98 M $171.36 M
22/09/2017 $4.88141 $6.05 M $164.02 M
23/09/2017 $5.09622 $5.38 M $171.23 M
24/09/2017 $5.17143 $3.53 M $173.76 M
25/09/2017 $5.8912 $9.53 M $197.94 M
26/09/2017 $6.05139 $7.99 M $203.33 M
27/09/2017 $5.93051 $5.37 M $199.27 M
28/09/2017 $6.82054 $10.13 M $229.17 M
29/09/2017 $6.87368 $12.08 M $230.96 M
30/09/2017 $7.67015 $18.54 M $257.72 M
01/10/2017 $7.77923 $26.79 M $261.38 M
02/10/2017 $7.21587 $23.64 M $242.99 M
03/10/2017 $6.14087 $22.45 M $206.82 M
04/10/2017 $6.18452 $24.06 M $208.31 M
05/10/2017 $7.21265 $22.65 M $242.97 M
06/10/2017 $7.03672 $21.45 M $237.07 M
07/10/2017 $7.06184 $23.86 M $237.95 M
08/10/2017 $7.18308 $10.41 M $242.06 M
09/10/2017 $7.55129 $8.81 M $254.50 M
10/10/2017 $8.72845 $11.65 M $294.21 M
11/10/2017 $9.89019 $12.92 M $333.41 M
12/10/2017 $10.0271 $18.28 M $338.07 M
13/10/2017 $10.4471 $19.21 M $352.27 M
14/10/2017 $12.1083 $19.63 M $408.33 M
15/10/2017 $11.7131 $18.91 M $395.05 M
16/10/2017 $11.0651 $15.32 M $373.24 M
17/10/2017 $10.5656 $16.82 M $356.44 M
18/10/2017 $9.48233 $13.07 M $319.93 M
19/10/2017 $10.6834 $18.41 M $360.50 M
20/10/2017 $10.7658 $9.25 M $363.32 M
21/10/2017 $10.748 $12.92 M $362.76 M
22/10/2017 $10.5248 $13.69 M $355.27 M
23/10/2017 $9.83504 $12.56 M $332.03 M
24/10/2017 $10.279 $15.99 M $347.06 M
25/10/2017 $9.82441 $15.69 M $331.74 M
26/10/2017 $9.87706 $13.77 M $333.52 M
27/10/2017 $9.52244 $9.78 M $321.55 M
28/10/2017 $9.26893 $13.78 M $312.99 M
29/10/2017 $9.49431 $16.55 M $320.60 M
30/10/2017 $9.75921 $18.69 M $329.54 M
31/10/2017 $10.8503 $21.75 M $366.38 M
01/11/2017 $10.2355 $25.93 M $345.62 M
02/11/2017 $9.6333 $24.45 M $325.29 M
03/11/2017 $9.64364 $20.02 M $731.03 M
04/11/2017 $9.72981 $14.56 M $326.92 M
05/11/2017 $9.8194 $13.69 M $329.93 M
06/11/2017 $9.66875 $13.35 M $324.87 M
07/11/2017 $9.5088 $11.26 M $401.47 M
08/11/2017 $10.3835 $15.46 M $438.44 M
09/11/2017 $11.4492 $15.81 M $483.49 M
10/11/2017 $10.3508 $14.07 M $437.15 M
11/11/2017 $10.2373 $14.26 M $432.39 M
12/11/2017 $13.5823 $27.76 M $573.73 M
13/11/2017 $15.4581 $26.04 M $653.03 M
14/11/2017 $15.0208 $14.78 M $634.62 M
15/11/2017 $17.9427 $18.61 M $758.14 M
16/11/2017 $20.0416 $56.79 M $846.91 M
17/11/2017 $20.035 $36.17 M $846.71 M
18/11/2017 $20.9136 $38.86 M $883.92 M
19/11/2017 $19.343 $33.90 M $817.62 M
20/11/2017 $18.4403 $21.66 M $779.54 M
21/11/2017 $18.2378 $36.61 M $771.05 M
22/11/2017 $16.3359 $27.47 M $690.71 M
23/11/2017 $16.5063 $25.08 M $697.98 M
24/11/2017 $18.8559 $73.13 M $797.41 M
25/11/2017 $19.2908 $47.20 M $815.88 M
26/11/2017 $20.3986 $46.81 M $862.82 M
27/11/2017 $19.4962 $62.96 M $824.73 M
28/11/2017 $19.6161 $68.43 M $829.88 M
29/11/2017 $18.7366 $59.99 M $792.75 M
30/11/2017 $14.8918 $54.99 M $630.13 M
01/12/2017 $16.4416 $51.98 M $695.78 M
02/12/2017 $16.687 $49.13 M $706.23 M
03/12/2017 $18.7421 $74.21 M $793.28 M
04/12/2017 $16.8941 $63.81 M $715.13 M
05/12/2017 $16.3951 $72.84 M $694.08 M
06/12/2017 $14.9483 $63.79 M $632.89 M
07/12/2017 $14.869 $52.98 M $629.59 M
08/12/2017 $14.3763 $49.11 M $608.79 M
09/12/2017 $13.9942 $43.90 M $592.66 M
10/12/2017 $13.1057 $40.04 M $555.09 M
11/12/2017 $15.8993 $63.68 M $673.47 M
12/12/2017 $16.2316 $64.16 M $687.61 M
13/12/2017 $17.0842 $70.82 M $723.80 M
14/12/2017 $18.108 $80.42 M $767.25 M
15/12/2017 $17.3767 $62.62 M $736.33 M
16/12/2017 $25.348 $98.25 M $1.07 B
17/12/2017 $20.849 $53.33 M $883.63 M
18/12/2017 $27.9957 $107.86 M $1.19 B
19/12/2017 $33.2994 $193.16 M $1.41 B
20/12/2017 $36.3898 $175.00 M $1.54 B
21/12/2017 $35.2209 $144.88 M $1.49 B
22/12/2017 $28.7223 $169.58 M $1.22 B
23/12/2017 $31.59 $153.36 M $1.34 B
24/12/2017 $27.9586 $208.58 M $1.19 B
25/12/2017 $28.1461 $146.28 M $1.19 B
26/12/2017 $30.9493 $186.37 M $1.31 B
27/12/2017 $35.1652 $400.98 M $1.49 B
28/12/2017 $29.0661 $251.48 M $1.23 B
29/12/2017 $30.5079 $229.40 M $1.29 B
30/12/2017 $25.221 $194.45 M $1.07 B
31/12/2017 $29.5375 $302.21 M $1.25 B
01/01/2018 $27.1149 $243.91 M $1.15 B
02/01/2018 $26.7252 $212.65 M $1.13 B
03/01/2018 $26.8416 $247.50 M $1.14 B
04/01/2018 $24.7081 $198.81 M $1.05 B
05/01/2018 $23.7825 $200.87 M $1.01 B
06/01/2018 $24.2497 $248.36 M $1.03 B
07/01/2018 $25.2866 $258.73 M $1.07 B
08/01/2018 $21.7408 $204.16 M $923.38 M
09/01/2018 $23.5283 $211.89 M $999.39 M
10/01/2018 $20.1129 $201.58 M $854.40 M
11/01/2018 $18.8509 $184.60 M $800.87 M
12/01/2018 $18.0957 $195.27 M $768.86 M
13/01/2018 $18.9968 $185.61 M $807.22 M
14/01/2018 $18.0925 $209.95 M $768.87 M
15/01/2018 $17.8453 $174.34 M $758.44 M
16/01/2018 $13.2934 $136.01 M $565.03 M
17/01/2018 $9.4873 $106.87 M $403.29 M
18/01/2018 $11.4696 $120.14 M $487.61 M
19/01/2018 $13.4917 $142.37 M $573.63 M
20/01/2018 $14.5407 $119.82 M $618.29 M
21/01/2018 $11.7473 $94.40 M $499.56 M
22/01/2018 $10.9599 $96.81 M $466.12 M
23/01/2018 $12.4782 $110.92 M $530.74 M
24/01/2018 $13.4541 $132.46 M $572.30 M
25/01/2018 $17.4244 $222.08 M $741.26 M
26/01/2018 $18.1273 $221.13 M $771.24 M
27/01/2018 $17.7621 $160.76 M $755.77 M
28/01/2018 $16.6657 $138.86 M $709.19 M
29/01/2018 $15.6301 $112.58 M $665.18 M
30/01/2018 $15.6009 $127.70 M $664.01 M
31/01/2018 $13.5128 $107.61 M $575.19 M
01/02/2018 $11.9147 $88.80 M $507.21 M
02/02/2018 $11.5038 $79.76 M $489.77 M
03/02/2018 $11.8271 $79.15 M $503.58 M
04/02/2018 $10.4972 $68.82 M $447.00 M
05/02/2018 $9.2987 $61.84 M $396.00 M
06/02/2018 $9.67173 $79.74 M $411.93 M
07/02/2018 $10.2139 $72.88 M $435.06 M
08/02/2018 $10.7686 $67.23 M $458.73 M
09/02/2018 $12.2533 $78.88 M $522.03 M
10/02/2018 $11.6594 $74.68 M $496.77 M
11/02/2018 $11.8987 $64.11 M $507.02 M
12/02/2018 $12.1371 $61.73 M $517.23 M
13/02/2018 $12.4562 $65.25 M $530.88 M
14/02/2018 $13.4531 $98.02 M $573.42 M
15/02/2018 $13.3432 $76.43 M $568.79 M
16/02/2018 $13.2156 $70.25 M $563.40 M
17/02/2018 $13.4155 $68.82 M $571.98 M
18/02/2018 $12.4973 $77.93 M $532.88 M
19/02/2018 $13.0609 $74.95 M $556.97 M
20/02/2018 $12.4374 $67.71 M $530.43 M
21/02/2018 $11.1708 $62.14 M $476.46 M
22/02/2018 $10.5262 $60.28 M $449.01 M
23/02/2018 $9.98759 $78.32 M $426.07 M
24/02/2018 $9.96686 $80.08 M $425.23 M
25/02/2018 $9.26766 $64.81 M $395.44 M
26/02/2018 $9.91657 $69.33 M $423.17 M
27/02/2018 $9.7628 $76.94 M $416.64 M
28/02/2018 $9.49745 $55.56 M $405.36 M
01/03/2018 $9.4354 $29.44 M $402.75 M
02/03/2018 $9.49602 $28.84 M $405.37 M
03/03/2018 $9.78259 $27.55 M $417.65 M
04/03/2018 $9.55836 $18.12 M $408.11 M
05/03/2018 $9.35249 $36.76 M $399.36 M
06/03/2018 $8.41775 $53.21 M $359.48 M
07/03/2018 $6.50076 $30.34 M $277.64 M
08/03/2018 $6.11177 $42.81 M $261.05 M
09/03/2018 $6.37254 $28.25 M $272.22 M
10/03/2018 $6.18329 $20.11 M $264.16 M
11/03/2018 $6.46234 $21.07 M $276.11 M
12/03/2018 $6.07044 $17.38 M $259.39 M
13/03/2018 $6.27225 $25.47 M $268.03 M
14/03/2018 $5.6303 $17.29 M $240.62 M
15/03/2018 $5.43369 $17.73 M $232.24 M
16/03/2018 $5.63029 $14.86 M $240.67 M
17/03/2018 $5.05308 $12.24 M $216.02 M
18/03/2018 $4.77908 $16.51 M $204.32 M
19/03/2018 $5.3852 $16.95 M $230.26 M
20/03/2018 $6.15373 $22.36 M $263.14 M
21/03/2018 $6.60089 $21.69 M $282.29 M
22/03/2018 $6.8494 $25.81 M $292.95 M
23/03/2018 $6.80421 $24.52 M $291.04 M
24/03/2018 $6.92466 $20.27 M $296.22 M
25/03/2018 $6.6439 $19.83 M $284.24 M
26/03/2018 $6.1021 $19.67 M $261.08 M
27/03/2018 $6.16217 $17.04 M $263.68 M
28/03/2018 $6.18982 $16.81 M $264.89 M
29/03/2018 $5.78738 $16.34 M $247.69 M
30/03/2018 $5.45951 $16.58 M $233.68 M
31/03/2018 $5.80347 $14.24 M $248.42 M
01/04/2018 $5.5423 $17.06 M $237.27 M
02/04/2018 $5.63679 $12.75 M $241.33 M
03/04/2018 $5.85178 $14.40 M $250.56 M
04/04/2018 $5.22602 $13.15 M $223.79 M
05/04/2018 $5.2772 $14.43 M $226.00 M
06/04/2018 $5.12152 $15.16 M $219.35 M
07/04/2018 $5.32266 $12.48 M $227.99 M
08/04/2018 $5.24619 $12.72 M $224.74 M
09/04/2018 $5.18859 $15.09 M $222.29 M
10/04/2018 $5.22015 $13.71 M $223.66 M
11/04/2018 $5.33172 $15.58 M $228.47 M
12/04/2018 $6.78478 $34.30 M $290.76 M
13/04/2018 $7.04123 $30.51 M $301.78 M
14/04/2018 $6.55396 $22.15 M $280.92 M
15/04/2018 $6.99297 $20.07 M $299.76 M
16/04/2018 $6.62796 $18.17 M $284.14 M
17/04/2018 $6.82641 $48.08 M $292.68 M
18/04/2018 $7.02875 $47.43 M $301.38 M
19/04/2018 $7.40541 $33.19 M $317.56 M
20/04/2018 $7.88982 $39.12 M $338.37 M
21/04/2018 $7.55871 $47.13 M $324.20 M
22/04/2018 $8.08175 $45.13 M $346.66 M
23/04/2018 $8.16889 $45.16 M $350.44 M
24/04/2018 $10.6523 $96.23 M $457.01 M
25/04/2018 $9.33807 $92.90 M $400.67 M
26/04/2018 $10.3364 $88.77 M $443.54 M
27/04/2018 $12.4227 $96.92 M $533.12 M
28/04/2018 $13.055 $107.60 M $560.31 M
29/04/2018 $12.0777 $86.77 M $518.41 M
30/04/2018 $11.387 $66.87 M $488.81 M
01/05/2018 $10.7712 $55.25 M $462.42 M
02/05/2018 $13.1126 $77.09 M $562.99 M
03/05/2018 $13.6207 $255.62 M $584.86 M
04/05/2018 $13.1607 $121.71 M $565.16 M
05/05/2018 $13.3075 $87.14 M $571.52 M
06/05/2018 $12.2154 $76.10 M $524.67 M
07/05/2018 $11.9416 $82.93 M $512.96 M
08/05/2018 $11.7249 $71.31 M $503.70 M
09/05/2018 $11.6201 $68.12 M $499.24 M
10/05/2018 $11.1211 $61.45 M $477.85 M
11/05/2018 $9.65508 $60.60 M $414.89 M
12/05/2018 $9.10452 $60.54 M $391.27 M
13/05/2018 $9.85276 $54.39 M $423.47 M
14/05/2018 $9.74682 $59.31 M $418.96 M
15/05/2018 $9.52443 $62.86 M $409.43 M
16/05/2018 $9.02778 $46.20 M $388.12 M
17/05/2018 $9.02816 $43.72 M $388.17 M
18/05/2018 $8.83276 $45.58 M $379.81 M
19/05/2018 $8.98228 $39.37 M $386.27 M
20/05/2018 $9.53345 $44.22 M $410.01 M
21/05/2018 $8.95669 $44.03 M $385.25 M
22/05/2018 $8.66051 $40.42 M $372.54 M
23/05/2018 $6.87544 $48.53 M $295.78 M
24/05/2018 $7.28715 $45.89 M $313.52 M
25/05/2018 $7.09872 $38.08 M $305.45 M
26/05/2018 $7.40733 $32.70 M $318.75 M
27/05/2018 $7.06087 $31.18 M $303.87 M
28/05/2018 $6.83448 $31.56 M $294.16 M
29/05/2018 $7.40198 $35.83 M $318.61 M
30/05/2018 $6.97597 $32.56 M $300.30 M
31/05/2018 $7.41994 $33.95 M $319.45 M
01/06/2018 $7.72637 $50.49 M $332.67 M
02/06/2018 $8.35618 $45.48 M $359.82 M
03/06/2018 $8.16856 $44.31 M $351.78 M
04/06/2018 $7.5081 $40.44 M $323.37 M
05/06/2018 $7.71833 $36.27 M $332.45 M
06/06/2018 $7.35682 $35.84 M $316.91 M
07/06/2018 $7.34816 $36.14 M $316.57 M
08/06/2018 $7.24713 $32.17 M $312.24 M
09/06/2018 $7.23094 $39.30 M $311.57 M
10/06/2018 $6.13289 $33.68 M $264.28 M
11/06/2018 $5.7456 $35.57 M $247.62 M
12/06/2018 $5.75012 $31.77 M $247.84 M
13/06/2018 $5.50811 $29.62 M $237.43 M
14/06/2018 $5.86003 $29.17 M $252.62 M
15/06/2018 $5.81376 $27.29 M $250.65 M
16/06/2018 $5.61561 $31.28 M $242.13 M
17/06/2018 $5.66929 $24.60 M $244.47 M
18/06/2018 $5.77218 $23.54 M $248.93 M
19/06/2018 $5.80623 $27.82 M $250.42 M
20/06/2018 $5.81306 $29.22 M $250.74 M
21/06/2018 $5.55622 $26.48 M $239.68 M
22/06/2018 $4.9917 $25.26 M $215.35 M
23/06/2018 $4.81577 $22.97 M $207.78 M
24/06/2018 $4.7478 $26.37 M $204.87 M
25/06/2018 $4.79945 $23.51 M $207.11 M
26/06/2018 $4.65349 $24.26 M $200.83 M
27/06/2018 $4.69438 $24.18 M $202.62 M
28/06/2018 $4.5779 $21.95 M $197.61 M
29/06/2018 $4.5914 $27.24 M $198.21 M
30/06/2018 $4.76908 $21.91 M $205.90 M
01/07/2018 $4.92553 $23.22 M $212.67 M
02/07/2018 $5.13961 $26.02 M $221.94 M
03/07/2018 $5.28681 $28.63 M $228.32 M
04/07/2018 $5.43946 $33.87 M $234.93 M
05/07/2018 $5.16151 $25.25 M $222.95 M
06/07/2018 $5.95955 $39.53 M $257.44 M
07/07/2018 $5.75529 $32.00 M $248.64 M
08/07/2018 $6.10754 $29.63 M $263.88 M
09/07/2018 $6.07447 $29.36 M $262.48 M
10/07/2018 $5.27736 $38.02 M $228.06 M
11/07/2018 $4.91261 $29.76 M $212.31 M
12/07/2018 $4.64654 $25.26 M $200.83 M
13/07/2018 $4.75959 $23.00 M $205.74 M
14/07/2018 $4.7413 $15.99 M $204.97 M
15/07/2018 $4.99868 $17.83 M $216.11 M
16/07/2018 $5.25582 $26.68 M $227.25 M