- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Wrapped Staked HEC (WSHEC) historical data and Live price
Wrapped Staked HEC
WSHEC$ 1.73 + 2.503 % 
0.00002707 BTC
0.00002707 BTC MARKET CAP
0
0
24H VOLUME
18.62679395
18.62679395
CIRC.SUPPLY
0
0
MAX SUPPLY
100 T
100 T
Rank7,705
1H 0.00 %
24H 2.50 %
7D -7.69 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/4/24 | 1.649 | 1.691 | 1.649 | 1.689 | 41.56 | 0 |
| 5/3/24 | 1.642 | 1.649 | 1.624 | 1.649 | 3.17 | 0 |
| 5/2/24 | 1.629 | 1.649 | 1.622 | 1.643 | 26.48 | 0 |
| 5/1/24 | 1.733 | 1.776 | 1.535 | 1.629 | 337.28 | 0 |
| 4/30/24 | 1.851 | 1.851 | 1.704 | 1.733 | 55.62 | 0 |
| 4/29/24 | 1.876 | 1.892 | 1.851 | 1.851 | 7.43 | 0 |
| 4/28/24 | 1.924 | 1.924 | 1.875 | 1.876 | 14.9 | 0 |
| 4/27/24 | 1.916 | 1.924 | 1.809 | 1.924 | 66.94 | 0 |
| 4/26/24 | 2.081 | 2.081 | 1.916 | 1.916 | 125.72 | 0 |
| 4/25/24 | 2.064 | 2.081 | 1.975 | 2.081 | 21.23 | 0 |
| 4/24/24 | 2.014 | 2.081 | 2.014 | 2.064 | 17.71 | 0 |
| 4/23/24 | 2.095 | 2.095 | 2.014 | 2.014 | 12.41 | 0 |
| 4/22/24 | 1.85 | 2.137 | 1.85 | 2.095 | 448.38 | 0 |
| 4/21/24 | 1.893 | 1.922 | 1.85 | 1.85 | 18.28 | 0 |
| 4/20/24 | 1.821 | 1.86 | 1.749 | 1.859 | 451.69 | 0 |
| 4/19/24 | 1.588 | 1.822 | 1.526 | 1.821 | 295.53 | 0 |
| 4/18/24 | 1.557 | 1.632 | 1.557 | 1.588 | 29.54 | 0 |
| 4/17/24 | 1.554 | 1.557 | 1.554 | 1.557 | 0 | 0 |
| 4/16/24 | 1.584 | 1.647 | 1.547 | 1.554 | 101.44 | 0 |
| 4/15/24 | 1.593 | 1.752 | 1.584 | 1.584 | 85.31 | 0 |
| 4/14/24 | 1.41 | 1.594 | 1.41 | 1.593 | 50.22 | 0 |
| 4/13/24 | 1.687 | 1.713 | 1.41 | 1.41 | 206.43 | 0 |
| 4/12/24 | 2.019 | 2.019 | 1.615 | 1.682 | 90.06 | 0 |
| 4/11/24 | 2.121 | 2.128 | 1.982 | 2.019 | 77.06 | 0 |
| 4/10/24 | 2.245 | 2.245 | 2.121 | 2.121 | 190.86 | 0 |
| 4/9/24 | 2.057 | 2.245 | 2.054 | 2.245 | 275.49 | 0 |
| 4/8/24 | 1.871 | 2.11 | 1.871 | 2.057 | 642.32 | 0 |
| 4/7/24 | 1.851 | 2.018 | 1.851 | 1.871 | 141.66 | 0 |
| 4/6/24 | 1.774 | 1.851 | 1.774 | 1.851 | 233.46 | 0 |
| 4/5/24 | 1.844 | 1.844 | 1.766 | 1.774 | 19.52 | 0 |
| 4/4/24 | 1.799 | 1.844 | 1.799 | 1.844 | 18.66 | 0 |
| 4/3/24 | 2.069 | 2.118 | 1.799 | 1.799 | 392.14 | 0 |
| 4/2/24 | 2.153 | 2.153 | 2.069 | 2.069 | 53.57 | 0 |
| 4/1/24 | 2.327 | 2.341 | 2.144 | 2.153 | 458.19 | 0 |
| 3/31/24 | 2.308 | 2.412 | 2.308 | 2.327 | 188.28 | 0 |
| 3/30/24 | 2.28 | 2.367 | 2.253 | 2.308 | 507.5 | 0 |
| 3/29/24 | 2.222 | 2.253 | 2.134 | 2.253 | 319.16 | 0 |
| 3/28/24 | 2.132 | 2.223 | 2.132 | 2.222 | 79.54 | 0 |
| 3/27/24 | 2.227 | 2.297 | 2.132 | 2.132 | 138.23 | 0 |
| 3/26/24 | 2.359 | 2.359 | 2.16 | 2.227 | 767.66 | 0 |
| 3/25/24 | 2.179 | 2.359 | 2.169 | 2.359 | 107.63 | 0 |
| 3/24/24 | 2.155 | 2.179 | 2.058 | 2.179 | 306.79 | 0 |
| 3/23/24 | 2.473 | 2.474 | 1.95 | 2.155 | 2,160.66 | 0 |
| 3/22/24 | 2.689 | 2.881 | 2.552 | 2.552 | 856.22 | 0 |
| 3/21/24 | 2.762 | 2.788 | 2.566 | 2.689 | 195.1 | 0 |
| 3/20/24 | 2.866 | 2.866 | 2.392 | 2.762 | 393 | 0 |
| 3/19/24 | 2.503 | 2.893 | 2.407 | 2.866 | 1,167.3 | 0 |
| 3/18/24 | 2.422 | 2.5 | 2.358 | 2.5 | 297.34 | 0 |
| 3/17/24 | 2.779 | 2.78 | 2.397 | 2.403 | 346.88 | 0 |
| 3/16/24 | 2.426 | 2.782 | 2.426 | 2.779 | 251.42 | 0 |
| 3/15/24 | 2.501 | 2.501 | 2.317 | 2.426 | 103.93 | 0 |
| 3/14/24 | 3.22 | 3.22 | 2.501 | 2.501 | 1,050.64 | 0 |
| 3/13/24 | 2.968 | 3.22 | 2.968 | 3.22 | 86.13 | 0 |
| 3/12/24 | 3.168 | 3.192 | 2.93 | 2.968 | 567.58 | 0 |
| 3/11/24 | 2.947 | 3.315 | 2.947 | 3.168 | 574.47 | 0 |
| 3/10/24 | 3.346 | 3.346 | 2.947 | 2.947 | 135.17 | 0 |
| 3/9/24 | 3.357 | 3.381 | 3.346 | 3.346 | 165.7 | 0 |
| 3/8/24 | 3.895 | 3.924 | 3.311 | 3.357 | 1,133.68 | 0 |
| 3/7/24 | 3.503 | 3.988 | 3.503 | 3.895 | 580.27 | 0 |
| 3/6/24 | 3.335 | 3.601 | 3.335 | 3.503 | 442.12 | 0 |
| 3/5/24 | 3.259 | 3.643 | 3.216 | 3.335 | 1,281.23 | 0 |
| 3/4/24 | 3.279 | 3.493 | 3.258 | 3.259 | 212.84 | 0 |
| 3/3/24 | 2.692 | 3.282 | 2.603 | 3.279 | 229.28 | 0 |
| 3/2/24 | 2.481 | 2.719 | 2.481 | 2.692 | 63.73 | 0 |
| 3/1/24 | 2.551 | 2.551 | 2.409 | 2.481 | 122.37 | 0 |
| 2/29/24 | 2.586 | 2.586 | 2.544 | 2.551 | 117.1 | 0 |
| 2/28/24 | 2.397 | 2.619 | 2.373 | 2.586 | 208.66 | 0 |
| 2/27/24 | 2.476 | 2.554 | 2.348 | 2.397 | 381.93 | 0 |
| 2/26/24 | 2.418 | 2.49 | 2.409 | 2.476 | 140.63 | 0 |
| 2/25/24 | 2.458 | 2.467 | 2.401 | 2.418 | 131.02 | 0 |
| 2/24/24 | 2.344 | 2.472 | 2.316 | 2.458 | 156.59 | 0 |
| 2/23/24 | 2.551 | 2.551 | 2.299 | 2.344 | 201.94 | 0 |
| 2/22/24 | 2.361 | 2.552 | 2.359 | 2.551 | 247.78 | 0 |
| 2/21/24 | 2.46 | 2.46 | 2.28 | 2.361 | 156.37 | 0 |
| 2/20/24 | 2.45 | 2.491 | 2.393 | 2.46 | 482.63 | 0 |
| 2/19/24 | 2.494 | 2.515 | 2.425 | 2.45 | 159.96 | 0 |
| 2/18/24 | 2.412 | 2.517 | 2.412 | 2.494 | 133.82 | 0 |
| 2/17/24 | 2.412 | 2.44 | 2.324 | 2.412 | 212.12 | 0 |
| 2/16/24 | 2.504 | 2.534 | 2.412 | 2.412 | 100.97 | 0 |
| 2/15/24 | 2.724 | 2.74 | 2.504 | 2.504 | 348.97 | 0 |
| 2/14/24 | 2.585 | 2.73 | 2.583 | 2.724 | 415.02 | 0 |
| 2/13/24 | 2.591 | 2.609 | 2.528 | 2.585 | 75.19 | 0 |
| 2/12/24 | 2.547 | 2.601 | 2.469 | 2.591 | 186.97 | 0 |
| 2/11/24 | 2.61 | 2.654 | 2.539 | 2.547 | 137.66 | 0 |
| 2/10/24 | 2.654 | 2.654 | 2.595 | 2.61 | 31.51 | 0 |
| 2/9/24 | 2.523 | 2.666 | 2.523 | 2.654 | 187.39 | 0 |
| 2/8/24 | 2.392 | 2.585 | 2.392 | 2.523 | 432.97 | 0 |
| 2/7/24 | 2.228 | 2.395 | 2.168 | 2.392 | 803.04 | 0 |
| 2/6/24 | 2.155 | 2.24 | 2.155 | 2.228 | 116.03 | 0 |
| 2/5/24 | 2.063 | 2.16 | 2.063 | 2.155 | 78.48 | 0 |
