Current Hshare (HSR) Price: $2.18

Hshare's current price is $2.18. Hshare has a marketcap of $94.67 M. Its price changed -6.26% down in the last 24 hours.


  • hshare
    Hshare(HSR)
  • Price
    $2.18
  • 1h %
    -7.99%
  • 24h %
    -6.26%
  • 7d %
    6.03%
  • Market Cap
    $94.67 M
  • Volume
    $1.93 M
  • Available Supply
    43.52 M HSR
  • Rank
    67


Loading Chart...

Buy Hshare Sell Hshare
Enter Amount
Base Currency
Convert To

10 Hshare (HSR)
=
21.75USD


More Info

A decentralized and open-source cross platform cryptocurrency.

Historical Data

Date Price Volume Market Cap
24/09/2017 $5.18207 $5.31 M $174.12 M
25/09/2017 $5.20258 $2.83 M $174.81 M
26/09/2017 $6.42474 $12.25 M $215.87 M
27/09/2017 $6.10654 $5.80 M $205.18 M
28/09/2017 $6.1621 $7.04 M $207.05 M
29/09/2017 $7.77671 $15.22 M $261.30 M
30/09/2017 $6.62754 $11.02 M $222.69 M
01/10/2017 $8.36592 $24.98 M $281.09 M
02/10/2017 $7.82526 $24.06 M $263.49 M
03/10/2017 $6.9705 $23.53 M $234.74 M
04/10/2017 $6.17691 $22.90 M $208.04 M
05/10/2017 $6.16239 $22.90 M $207.58 M
06/10/2017 $6.63624 $21.47 M $223.56 M
07/10/2017 $7.15817 $21.60 M $241.18 M
08/10/2017 $7.28263 $27.13 M $245.40 M
09/10/2017 $7.29847 $8.49 M $245.96 M
10/10/2017 $7.55789 $11.68 M $254.74 M
11/10/2017 $10.0681 $10.88 M $339.38 M
12/10/2017 $9.98955 $14.88 M $336.78 M
13/10/2017 $10.0918 $17.87 M $340.26 M
14/10/2017 $10.6706 $19.75 M $359.82 M
15/10/2017 $12.8745 $18.56 M $434.19 M
16/10/2017 $11.7013 $19.38 M $394.67 M
17/10/2017 $11.1306 $16.25 M $375.47 M
18/10/2017 $10.4724 $15.72 M $353.31 M
19/10/2017 $10.3139 $15.30 M $348.01 M
20/10/2017 $10.712 $17.28 M $361.48 M
21/10/2017 $11.1316 $9.13 M $375.69 M
22/10/2017 $10.6543 $12.97 M $359.62 M
23/10/2017 $10.4754 $13.86 M $353.62 M
24/10/2017 $10.0904 $14.52 M $340.67 M
25/10/2017 $9.77787 $14.47 M $330.16 M
26/10/2017 $10.1642 $16.24 M $343.22 M
27/10/2017 $9.85588 $11.99 M $332.81 M
28/10/2017 $9.52139 $10.76 M $321.51 M
29/10/2017 $9.20699 $14.65 M $310.89 M
30/10/2017 $9.62335 $19.22 M $324.95 M
31/10/2017 $9.82002 $17.77 M $331.59 M
01/11/2017 $10.6967 $22.46 M $361.20 M
02/11/2017 $10.1247 $21.99 M $341.88 M
03/11/2017 $9.73318 $25.85 M $328.66 M
04/11/2017 $9.45942 $19.25 M $1.95 M
05/11/2017 $9.51317 $14.73 M $319.64 M
06/11/2017 $9.83453 $12.66 M $330.44 M
07/11/2017 $9.44338 $12.03 M $398.68 M
08/11/2017 $9.77345 $13.22 M $412.66 M
09/11/2017 $10.4852 $15.79 M $442.75 M
10/11/2017 $11.3794 $14.77 M $480.56 M
11/11/2017 $10.3999 $14.40 M $439.24 M
12/11/2017 $10.1903 $11.96 M $430.43 M
13/11/2017 $14.3953 $37.53 M $608.10 M
14/11/2017 $15.2538 $17.44 M $644.43 M
15/11/2017 $15.9104 $13.76 M $672.23 M
16/11/2017 $22.0398 $38.33 M $931.29 M
17/11/2017 $17.7842 $49.35 M $751.54 M
18/11/2017 $22.4107 $44.46 M $947.15 M
19/11/2017 $20.6048 $38.94 M $870.91 M
20/11/2017 $19.1317 $27.26 M $808.72 M
21/11/2017 $18.7952 $28.98 M $794.57 M
22/11/2017 $17.4723 $27.98 M $738.72 M
23/11/2017 $16.9871 $30.14 M $718.27 M
24/11/2017 $16.2492 $48.60 M $687.14 M
25/11/2017 $18.7904 $72.07 M $794.67 M
26/11/2017 $19.1271 $37.25 M $808.99 M
27/11/2017 $21.0564 $58.43 M $890.68 M
28/11/2017 $20.1811 $66.05 M $853.74 M
29/11/2017 $19.4404 $68.75 M $822.48 M
30/11/2017 $17.2017 $62.13 M $727.84 M
01/12/2017 $15.1904 $52.79 M $642.80 M
02/12/2017 $16.7494 $53.82 M $708.83 M
03/12/2017 $19.7623 $64.90 M $836.42 M
04/12/2017 $17.8574 $68.93 M $755.87 M
05/12/2017 $17.4988 $65.88 M $740.76 M
06/12/2017 $16.1819 $81.58 M $685.08 M
07/12/2017 $14.7105 $52.56 M $622.84 M
08/12/2017 $13.2605 $47.25 M $561.50 M
09/12/2017 $14.3508 $54.24 M $607.73 M
10/12/2017 $13.5445 $37.46 M $573.64 M
11/12/2017 $14.9139 $43.56 M $631.70 M
12/12/2017 $15.3577 $66.75 M $650.55 M
13/12/2017 $16.063 $65.62 M $680.50 M
14/12/2017 $16.4776 $62.32 M $698.13 M
15/12/2017 $17.1984 $78.01 M $728.74 M
16/12/2017 $21.9333 $87.01 M $929.45 M
17/12/2017 $23.2913 $69.98 M $987.09 M
18/12/2017 $19.9116 $51.27 M $843.94 M
19/12/2017 $33.9221 $192.61 M $1.44 B
20/12/2017 $32.4231 $162.23 M $1.37 B
21/12/2017 $36.9983 $157.65 M $1.57 B
22/12/2017 $35.2201 $186.99 M $1.49 B
23/12/2017 $29.3943 $132.85 M $1.25 B
24/12/2017 $28.2765 $177.24 M $1.20 B
25/12/2017 $28.4567 $208.72 M $1.21 B
26/12/2017 $27.8395 $158.18 M $1.18 B
27/12/2017 $27.6877 $164.33 M $1.17 B
28/12/2017 $29.7771 $325.08 M $1.26 B
29/12/2017 $29.008 $226.53 M $1.23 B
30/12/2017 $28.3647 $214.25 M $1.20 B
31/12/2017 $26.0509 $174.17 M $1.11 B
01/01/2018 $29.5589 $361.11 M $1.25 B
02/01/2018 $27.8316 $228.76 M $1.18 B
03/01/2018 $26.0739 $222.64 M $1.11 B
04/01/2018 $24.2226 $228.18 M $1.03 B
05/01/2018 $23.8358 $175.05 M $1.01 B
06/01/2018 $22.7304 $216.24 M $965.17 M
07/01/2018 $25.8972 $267.91 M $1.10 B
08/01/2018 $24.0848 $230.14 M $1.02 B
09/01/2018 $20.5227 $140.28 M $871.68 M
10/01/2018 $23.0566 $215.45 M $979.40 M
11/01/2018 $19.5015 $194.31 M $828.46 M
12/01/2018 $17.4008 $175.63 M $739.29 M
13/01/2018 $18.758 $200.72 M $797.03 M
14/01/2018 $21.2901 $223.53 M $904.71 M
15/01/2018 $18.1242 $198.00 M $770.25 M
16/01/2018 $16.2381 $167.17 M $690.16 M
17/01/2018 $11.1782 $120.63 M $475.15 M
18/01/2018 $11.9517 $134.57 M $508.07 M
19/01/2018 $10.9327 $106.35 M $464.80 M
20/01/2018 $14.1232 $146.38 M $600.50 M
21/01/2018 $13.8023 $112.02 M $586.91 M
22/01/2018 $12.1468 $96.32 M $516.57 M
23/01/2018 $11.0955 $103.76 M $471.90 M
24/01/2018 $11.6886 $111.27 M $497.18 M
25/01/2018 $16.0474 $184.70 M $682.64 M
26/01/2018 $18.4933 $202.58 M $786.77 M
27/01/2018 $17.1882 $220.52 M $731.31 M
28/01/2018 $16.9111 $147.43 M $719.59 M
29/01/2018 $15.7628 $124.16 M $670.80 M
30/01/2018 $15.8939 $123.65 M $676.44 M
31/01/2018 $13.8518 $115.53 M $589.58 M
01/02/2018 $14.5714 $108.03 M $620.27 M
02/02/2018 $11.0487 $74.84 M $470.36 M
03/02/2018 $11.1092 $77.16 M $472.99 M
04/02/2018 $11.982 $80.64 M $510.19 M
05/02/2018 $9.91353 $67.31 M $422.16 M
06/02/2018 $7.91355 $58.39 M $337.02 M
07/02/2018 $9.7292 $80.33 M $414.39 M
08/02/2018 $10.4351 $65.84 M $444.50 M
09/02/2018 $10.6346 $63.70 M $453.04 M
10/02/2018 $13.3744 $81.09 M $569.81 M
11/02/2018 $11.3636 $68.17 M $484.19 M
12/02/2018 $12.0873 $63.86 M $515.08 M
13/02/2018 $12.1981 $60.92 M $519.85 M
14/02/2018 $13.0301 $84.96 M $555.36 M
15/02/2018 $13.61 $83.50 M $580.13 M
16/02/2018 $13.2957 $78.83 M $566.79 M
17/02/2018 $13.446 $70.54 M $573.25 M
18/02/2018 $13.0904 $71.87 M $558.14 M
19/02/2018 $12.5587 $74.43 M $535.52 M
20/02/2018 $12.991 $74.16 M $554.01 M
21/02/2018 $11.766 $70.11 M $501.82 M
22/02/2018 $11.5866 $61.38 M $494.21 M
23/02/2018 $10.4417 $65.14 M $445.42 M
24/02/2018 $10.6691 $81.02 M $455.17 M
25/02/2018 $9.85504 $47.26 M $420.48 M
26/02/2018 $9.02559 $63.81 M $385.12 M
27/02/2018 $8.96796 $73.43 M $382.70 M
28/02/2018 $10.3864 $73.14 M $443.27 M
01/03/2018 $9.28111 $43.43 M $396.14 M
02/03/2018 $9.61758 $30.08 M $410.54 M
03/03/2018 $9.517 $25.77 M $406.29 M
04/03/2018 $9.4286 $25.01 M $402.55 M
05/03/2018 $9.49082 $18.95 M $405.24 M
06/03/2018 $8.87834 $57.32 M $379.13 M
07/03/2018 $8.0524 $28.45 M $343.89 M
08/03/2018 $6.6758 $42.60 M $285.13 M
09/03/2018 $6.0336 $32.33 M $257.72 M
10/03/2018 $6.30522 $26.18 M $269.35 M
11/03/2018 $5.84931 $19.70 M $249.90 M
12/03/2018 $6.35328 $20.33 M $271.46 M
13/03/2018 $6.22319 $25.06 M $265.92 M
14/03/2018 $6.14049 $17.79 M $262.41 M
15/03/2018 $5.27431 $19.38 M $225.42 M
16/03/2018 $5.52613 $14.38 M $236.20 M
17/03/2018 $5.37006 $13.89 M $229.56 M
18/03/2018 $4.67817 $14.41 M $200.00 M
19/03/2018 $5.11612 $16.16 M $218.74 M
20/03/2018 $5.83595 $21.27 M $249.54 M
21/03/2018 $6.40794 $17.41 M $274.02 M
22/03/2018 $7.13438 $26.90 M $305.12 M
23/03/2018 $6.42389 $24.54 M $274.76 M
24/03/2018 $7.15758 $22.54 M $306.17 M
25/03/2018 $6.71417 $20.71 M $287.23 M
26/03/2018 $6.5563 $18.66 M $280.50 M
27/03/2018 $6.00905 $19.09 M $257.11 M
28/03/2018 $6.17772 $17.74 M $264.35 M
29/03/2018 $6.03669 $15.43 M $258.34 M
30/03/2018 $5.39069 $16.77 M $230.72 M
31/03/2018 $5.77392 $16.69 M $247.14 M
01/04/2018 $5.87664 $15.34 M $251.56 M
02/04/2018 $5.62863 $15.12 M $240.97 M
03/04/2018 $5.77563 $13.30 M $247.29 M
04/04/2018 $5.61961 $13.71 M $240.63 M
05/04/2018 $5.35353 $14.72 M $229.26 M
06/04/2018 $5.33415 $14.31 M $228.45 M
07/04/2018 $5.2635 $15.15 M $225.45 M
08/04/2018 $5.22604 $12.54 M $223.86 M
09/04/2018 $5.41826 $13.69 M $232.12 M
10/04/2018 $5.24088 $15.32 M $224.54 M
11/04/2018 $5.23494 $13.79 M $224.31 M
12/04/2018 $5.70076 $18.11 M $244.29 M
13/04/2018 $7.24505 $39.86 M $310.49 M
14/04/2018 $6.75139 $26.70 M $289.37 M
15/04/2018 $6.73329 $18.48 M $288.62 M
16/04/2018 $6.67735 $20.67 M $286.25 M
17/04/2018 $6.61445 $18.55 M $283.58 M
18/04/2018 $6.85256 $54.36 M $293.81 M
19/04/2018 $7.03408 $41.64 M $301.62 M
20/04/2018 $7.42761 $37.19 M $318.53 M
21/04/2018 $8.06337 $45.30 M $345.83 M
22/04/2018 $7.58123 $41.72 M $325.18 M
23/04/2018 $7.91003 $44.02 M $339.31 M
24/04/2018 $9.28753 $69.65 M $398.44 M
25/04/2018 $9.41671 $93.95 M $404.02 M
26/04/2018 $9.49412 $77.03 M $407.38 M
27/04/2018 $10.4122 $89.00 M $446.82 M
28/04/2018 $11.9599 $99.21 M $513.28 M
29/04/2018 $13.3649 $102.89 M $573.63 M
30/04/2018 $12.1129 $85.51 M $519.94 M
01/05/2018 $10.4808 $61.74 M $449.93 M
02/05/2018 $11.2187 $51.52 M $481.65 M
03/05/2018 $15.1314 $148.22 M $649.70 M
04/05/2018 $13.4631 $220.58 M $578.12 M
05/05/2018 $13.7005 $107.83 M $588.37 M
06/05/2018 $12.9796 $79.26 M $557.46 M
07/05/2018 $11.5969 $77.45 M $498.12 M
08/05/2018 $12.2056 $80.58 M $524.32 M
09/05/2018 $11.2455 $69.60 M $483.12 M
10/05/2018 $11.6757 $67.03 M $501.65 M
11/05/2018 $10.7456 $57.25 M $461.73 M
12/05/2018 $9.1734 $56.62 M $394.21 M
13/05/2018 $9.11902 $61.43 M $391.91 M
14/05/2018 $9.04524 $53.72 M $388.78 M
15/05/2018 $10.5475 $67.23 M $453.39 M
16/05/2018 $9.33159 $54.79 M $401.16 M
17/05/2018 $9.43152 $46.10 M $405.49 M
18/05/2018 $8.93325 $46.04 M $384.11 M
19/05/2018 $9.05718 $42.21 M $389.47 M
20/05/2018 $9.01985 $40.48 M $387.91 M
21/05/2018 $9.2647 $41.41 M $398.47 M
22/05/2018 $8.99588 $43.64 M $386.95 M
23/05/2018 $8.08469 $40.46 M $347.79 M
24/05/2018 $7.48268 $55.46 M $321.92 M
25/05/2018 $7.35136 $43.90 M $316.30 M
26/05/2018 $7.14661 $35.54 M $307.52 M
27/05/2018 $7.19512 $30.83 M $309.63 M
28/05/2018 $7.12173 $32.44 M $306.51 M
29/05/2018 $6.75926 $30.01 M $290.93 M
30/05/2018 $7.08277 $36.26 M $304.89 M
31/05/2018 $7.21358 $31.92 M $310.55 M
01/06/2018 $7.35594 $33.93 M $316.70 M
02/06/2018 $8.06823 $55.79 M $347.40 M
03/06/2018 $8.12846 $45.13 M $350.03 M
04/06/2018 $8.07002 $41.32 M $347.55 M
05/06/2018 $7.24282 $38.19 M $311.95 M
06/06/2018 $7.54855 $35.50 M $325.15 M
07/06/2018 $7.47581 $36.42 M $322.05 M
08/06/2018 $7.3082 $35.17 M $314.86 M
09/06/2018 $7.23364 $34.31 M $311.67 M
10/06/2018 $6.7388 $36.86 M $290.38 M
11/06/2018 $6.00309 $37.23 M $258.70 M
12/06/2018 $5.96244 $32.06 M $256.97 M
13/06/2018 $5.77907 $30.17 M $249.09 M
14/06/2018 $5.61836 $30.19 M $242.19 M
15/06/2018 $5.71044 $26.65 M $246.18 M
16/06/2018 $5.71255 $26.75 M $246.30 M
17/06/2018 $5.68138 $31.73 M $244.98 M
18/06/2018 $5.645 $25.67 M $243.43 M
19/06/2018 $5.7217 $26.60 M $246.76 M
20/06/2018 $5.67366 $28.10 M $244.71 M
21/06/2018 $5.80305 $30.03 M $250.32 M
22/06/2018 $5.33035 $23.57 M $229.95 M
23/06/2018 $4.83512 $25.56 M $208.60 M
24/06/2018 $4.40028 $21.19 M $189.86 M
25/06/2018 $4.58524 $25.48 M $197.86 M
26/06/2018 $4.82059 $23.53 M $208.03 M
27/06/2018 $4.50418 $23.69 M $194.40 M
28/06/2018 $4.67091 $23.53 M $201.61 M
29/06/2018 $4.32271 $21.14 M $186.60 M
30/06/2018 $4.8284 $23.62 M $208.45 M
01/07/2018 $4.97699 $25.93 M $214.88 M
02/07/2018 $4.87712 $22.69 M $210.59 M
03/07/2018 $5.32747 $29.35 M $230.06 M
04/07/2018 $5.11687 $26.97 M $220.99 M
05/07/2018 $5.50606 $28.52 M $237.82 M
06/07/2018 $5.31785 $25.92 M $229.71 M
07/07/2018 $5.78236 $41.43 M $249.80 M
08/07/2018 $5.94735 $29.98 M $256.95 M
09/07/2018 $5.9721 $30.61 M $258.04 M
10/07/2018 $5.87358 $33.16 M $253.81 M
11/07/2018 $4.97077 $35.18 M $214.82 M
12/07/2018 $4.82255 $29.32 M $208.43 M
13/07/2018 $4.81816 $23.89 M $208.26 M
14/07/2018 $4.69654 $22.13 M $203.02 M
15/07/2018 $4.74666 $14.77 M $205.21 M
16/07/2018 $4.91654 $22.37 M $212.57 M
17/07/2018 $5.24174 $28.32 M $226.65 M
18/07/2018 $5.7285 $32.09 M $247.73 M
19/07/2018 $5.67943 $51.92 M $245.63 M
20/07/2018 $5.70068 $60.16 M $246.57 M
21/07/2018 $5.43857 $56.29 M $235.25 M
22/07/2018 $5.48822 $59.98 M $237.42 M
23/07/2018 $5.83074 $55.75 M $252.26 M
24/07/2018 $5.57457 $53.19 M $241.20 M
25/07/2018 $5.84972 $61.62 M $253.13 M
26/07/2018 $5.68713 $54.75 M $246.12 M
27/07/2018 $5.3149 $34.91 M $230.03 M
28/07/2018 $5.3748 $70.21 M $232.65 M
29/07/2018 $5.23515 $32.78 M $226.62 M
30/07/2018 $5.26907 $30.35 M $228.11 M
31/07/2018 $5.03745 $31.34 M $218.11 M
01/08/2018 $4.72893 $36.32 M $204.77 M
02/08/2018 $4.85791 $52.35 M $210.37 M
03/08/2018 $4.71793 $50.29 M $204.33 M
04/08/2018 $5.03882 $59.61 M $218.25 M
05/08/2018 $4.94482 $54.14 M $214.20 M
06/08/2018 $5.53995 $69.02 M $240.00 M
07/08/2018 $5.22396 $94.44 M $226.33 M
08/08/2018 $4.64696 $55.88 M $201.35 M
09/08/2018 $4.06128 $46.99 M $175.99 M
10/08/2018 $3.93722 $61.34 M $170.63 M
11/08/2018 $3.34356 $45.60 M $144.91 M
12/08/2018 $3.50963 $48.72 M $152.13 M
13/08/2018 $3.33577 $31.74 M $144.60 M
14/08/2018 $2.56459 $42.08 M $111.18 M
15/08/2018 $2.73692 $23.32 M $118.67 M
16/08/2018 $2.7546 $20.52 M $119.44 M
17/08/2018 $2.97234 $25.10 M $128.90 M
18/08/2018 $3.3062 $38.50 M $143.39 M
19/08/2018 $3.08111 $39.48 M $133.64 M
20/08/2018 $3.23353 $35.95 M $140.26 M
21/08/2018 $2.88468 $14.78 M $125.14 M
22/08/2018 $3.10374 $18.78 M $134.66 M
23/08/2018 $2.79906 $15.70 M $121.45 M
24/08/2018 $2.80057 $12.96 M $121.53 M
25/08/2018 $2.75709 $13.07 M $119.65 M
26/08/2018 $2.80708 $13.71 M $121.83 M
27/08/2018 $2.83088 $12.86 M $122.88 M
28/08/2018 $2.98602 $15.17 M $129.62 M
29/08/2018 $3.06299 $14.40 M $132.98 M
30/08/2018 $3.0711 $14.26 M $133.34 M
31/08/2018 $3.0413 $14.93 M $132.06 M
01/09/2018 $3.17525 $14.73 M $137.89 M
02/09/2018 $3.37053 $17.48 M $146.38 M
03/09/2018 $3.23945 $15.41 M $140.70 M
04/09/2018 $3.22957 $14.38 M $140.29 M
05/09/2018 $3.23687 $18.47 M $140.62 M
06/09/2018 $2.55953 $16.28 M $111.20 M
07/09/2018 $2.65647 $14.38 M $115.42 M
08/09/2018 $2.59185 $10.64 M $112.63 M
09/09/2018 $2.34895 $9.15 M $102.08 M
10/09/2018 $2.44138 $10.04 M $106.11 M
11/09/2018 $2.41873 $9.85 M $105.13 M
12/09/2018 $2.19155 $10.03 M $95.27 M
13/09/2018 $2.19284 $9.88 M $95.33 M
14/09/2018 $2.26922 $9.30 M $98.66 M
15/09/2018 $2.23201 $7.91 M $97.05 M
16/09/2018 $2.19012 $6.69 M $95.24 M
17/09/2018 $2.18568 $3.05 M $95.06 M
18/09/2018 $1.98848 $2.77 M $86.49 M
19/09/2018 $2.11353 $1.63 M $91.94 M
20/09/2018 $2.01722 $1.98 M $87.76 M
21/09/2018 $2.60954 $3.17 M $113.53 M
22/09/2018 $2.40872 $3.10 M $104.81 M
23/09/2018 $2.38444 $2.08 M $103.76 M
24/09/2018 $2.29029 $1.97 M $99.67 M
24/09/2018 $2.17517210805 $1.93 M $94.67 M