Hshare current price is $5.16 with a marketcap of $222.46 M. Its price is 10.02% down in last 24 hours.

Hshare(HSR)
 Price $5.16

1h %
3.37%

24h %
10.02%

7d %
10.68%
 Market Cap $222.46 M
 Volume $23.26 M
 Available Supply 43.14 M HSR
 Rank 56
Buy Hshare Sell Hshare
More Info About Coin
A decentralized and opensource 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 
21/06/2018  $5.57813  $27.68 M  $240.63 M 
22/06/2018  $5.15667  $23.26 M  $222.46 M 