HUGE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.4727 | 0.0135 | 2.94% | 0.5046 | 0.52 | 0.4502 | 837,071 |
Apr 24 2024 | 0.4592 | -0.0049 | -1.06% | 0.48 | 0.4905 | 0.4545 | 277,272 |
Apr 23 2024 | 0.464101 | -0.0249 | -5.09% | 0.47 | 0.49 | 0.46001 | 108,754 |
Apr 22 2024 | 0.489 | 0.0223 | 4.78% | 0.5425 | 0.5425 | 0.45 | 685,397 |
Apr 19 2024 | 0.4667 | 0.0013 | 0.28% | 0.4597 | 0.478 | 0.453301 | 42,407 |
Apr 18 2024 | 0.4654 | 0.0044 | 0.95% | 0.4413 | 0.4975 | 0.4413 | 120,186 |
Apr 17 2024 | 0.461 | -0.039 | -7.80% | 0.4975 | 0.4977 | 0.4184 | 314,220 |
Apr 16 2024 | 0.50 | -0.0229 | -4.38% | 0.503 | 0.54 | 0.48 | 151,842 |
Apr 15 2024 | 0.5229 | -0.074 | -12.40% | 0.574 | 0.6142 | 0.51 | 77,386 |
Apr 12 2024 | 0.5969 | -0.0192 | -3.12% | 0.611 | 0.617 | 0.595 | 29,158 |
Apr 11 2024 | 0.6161 | 0.0061 | 1.00% | 0.6062 | 0.6199 | 0.6061 | 35,255 |
Apr 10 2024 | 0.61 | -0.0002 | -0.03% | 0.60 | 0.6188 | 0.5561 | 252,354 |
Apr 09 2024 | 0.6102 | -0.0098 | -1.58% | 0.6125 | 0.6328 | 0.60 | 92,754 |
Apr 08 2024 | 0.620001 | -0.0095 | -1.51% | 0.62 | 0.654 | 0.6132 | 98,074 |
Apr 05 2024 | 0.6295 | -0.0158 | -2.45% | 0.6323 | 0.6448 | 0.6223 | 99,221 |
Apr 04 2024 | 0.6453 | -0.0144 | -2.18% | 0.67 | 0.68 | 0.64 | 84,993 |
Apr 03 2024 | 0.6597 | -0.0103 | -1.54% | 0.65 | 0.688 | 0.65 | 110,924 |
Apr 02 2024 | 0.67 | -0.02155 | -3.12% | 0.673 | 0.72 | 0.67 | 34,877 |
Apr 01 2024 | 0.69155 | -0.02405 | -3.36% | 0.718 | 0.7199 | 0.69023 | 40,037 |
Mar 28 2024 | 0.7156 | 0.0056 | 0.79% | 0.71 | 0.721 | 0.687805 | 32,990 |
Mar 27 2024 | 0.71 | 0.00905 | 1.29% | 0.676 | 0.7197 | 0.675 | 167,421 |
Mar 26 2024 | 0.70095 | 0.03056 | 4.56% | 0.651 | 0.71 | 0.65 | 86,772 |
Mar 25 2024 | 0.67039 | -0.00961 | -1.41% | 0.66 | 0.68 | 0.65 | 192,136 |
Mar 22 2024 | 0.68 | -0.025 | -3.55% | 0.71 | 0.72 | 0.67 | 733,514 |
Mar 21 2024 | 0.705 | -0.0161 | -2.23% | 0.7051 | 0.7249 | 0.700401 | 122,484 |
Mar 20 2024 | 0.7211 | -0.0089 | -1.22% | 0.73 | 0.73 | 0.7051 | 53,494 |
Mar 19 2024 | 0.73 | -0.005 | -0.68% | 0.73 | 0.7533 | 0.72 | 30,473 |
Mar 18 2024 | 0.735 | 0.0201 | 2.81% | 0.7187 | 0.7449 | 0.7051 | 260,146 |
Mar 15 2024 | 0.7149 | -0.0191 | -2.60% | 0.73 | 0.7341 | 0.705 | 116,191 |
Mar 14 2024 | 0.734 | -0.021 | -2.78% | 0.7516 | 0.77 | 0.70 | 265,394 |
Mar 13 2024 | 0.755 | -0.004 | -0.53% | 0.7669 | 0.7776 | 0.7229 | 209,014 |
Mar 12 2024 | 0.759 | -0.0221 | -2.83% | 0.80 | 0.80 | 0.735 | 192,427 |
Mar 11 2024 | 0.7811 | -0.0289 | -3.57% | 0.82 | 0.83 | 0.7809 | 115,152 |
Mar 08 2024 | 0.81 | -0.05 | -5.81% | 0.83 | 0.86 | 0.80 | 64,209 |
Mar 07 2024 | 0.86 | 0.01 | 1.18% | 0.85 | 0.8613 | 0.81 | 296,187 |
Mar 06 2024 | 0.85 | 0.026 | 3.16% | 0.82 | 0.86 | 0.77 | 197,656 |
Mar 05 2024 | 0.824 | -0.026 | -3.06% | 0.7354 | 0.8495 | 0.72 | 1,986,210 |
Mar 04 2024 | 0.85 | -0.0502 | -5.58% | 0.8777 | 0.8985 | 0.85 | 73,344 |
Mar 01 2024 | 0.9002 | 0.0301 | 3.46% | 0.87 | 0.92 | 0.87 | 60,768 |
Feb 29 2024 | 0.8701 | -0.0328 | -3.63% | 0.88 | 0.9238 | 0.87 | 49,257 |
Feb 28 2024 | 0.902901 | -0.0396 | -4.20% | 0.94 | 0.9912 | 0.875 | 111,495 |
Feb 27 2024 | 0.9425 | -0.0175 | -1.82% | 1.00 | 1.03 | 0.9425 | 200,297 |
Feb 26 2024 | 0.96 | 0.00 | 0.00% | 1.05 | 1.08 | 0.96 | 279,966 |
Feb 23 2024 | 0.96 | -0.0067 | -0.69% | 0.96 | 0.985 | 0.9125 | 37,636 |
Feb 22 2024 | 0.9667 | -0.0933 | -8.80% | 1.05 | 1.05 | 0.935 | 111,991 |
Feb 21 2024 | 1.06 | 0.17 | 18.44% | 0.885 | 1.09 | 0.885 | 174,242 |
Feb 20 2024 | 0.895 | 0.0599 | 7.17% | 0.8232 | 0.92 | 0.8232 | 196,063 |
Feb 16 2024 | 0.835101 | -0.0099 | -1.17% | 0.84 | 0.86 | 0.831 | 25,592 |
Feb 15 2024 | 0.845 | 0.00 | 0.00% | 0.83 | 0.8599 | 0.83 | 25,125 |
Feb 14 2024 | 0.845 | 0.0102 | 1.22% | 0.83 | 0.855149 | 0.83 | 45,282 |
Feb 13 2024 | 0.8348 | -0.0345 | -3.97% | 0.83 | 0.88 | 0.83 | 19,650 |
Feb 12 2024 | 0.8693 | 0.00981 | 1.14% | 0.8342 | 0.88 | 0.83 | 23,775 |
Feb 09 2024 | 0.85949 | 0.02949 | 3.55% | 0.83 | 0.8595 | 0.83 | 15,972 |
Feb 08 2024 | 0.83 | -0.005 | -0.60% | 0.83 | 0.8425 | 0.825 | 75,762 |
Feb 07 2024 | 0.835 | 0.0019 | 0.23% | 0.835 | 0.8651 | 0.82 | 34,321 |
Feb 06 2024 | 0.8331 | 0.0231 | 2.85% | 0.815 | 0.885 | 0.815 | 57,589 |
Feb 05 2024 | 0.81 | -0.0007 | -0.09% | 0.81 | 0.8414 | 0.81 | 20,007 |
Feb 02 2024 | 0.8107 | -0.0154 | -1.86% | 0.82 | 0.833 | 0.8107 | 37,700 |
Feb 01 2024 | 0.8261 | -0.0089 | -1.07% | 0.86 | 0.86 | 0.8258 | 24,036 |
Jan 31 2024 | 0.835 | -0.0105 | -1.24% | 0.83 | 0.86 | 0.83 | 34,562 |
Jan 30 2024 | 0.8455 | 0.0005 | 0.06% | 0.825 | 0.88 | 0.825 | 47,549 |
Jan 29 2024 | 0.845 | -0.0017 | -0.20% | 0.825 | 0.8789 | 0.825 | 21,455 |