Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HAOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.000653 | -0.000011 | -1.66% | 0.000663 | 0.000667 | 0.000646 | 512,305.00 |
| May 15 2024 | 0.000663 | 0.000048 | 7.80% | 0.000615 | 0.000664 | 0.000613 | 296,289.00 |
| May 14 2024 | 0.000616 | -0.000013 | -2.07% | 0.000629 | 0.000631 | 0.000611 | 3,824,182.00 |
| May 13 2024 | 0.000629 | 0.000014 | 2.28% | 0.000612 | 0.001231 | 0.000607 | 9,139,806.00 |
| May 12 2024 | 0.000615 | 0.00000700 | 1.15% | 0.000609 | 0.000618 | 0.000606 | 3,437,788.00 |
| May 11 2024 | 0.000608 | -0.00000100 | -0.16% | 0.000608 | 0.000614 | 0.000605 | 150,099.00 |
| May 10 2024 | 0.000609 | -0.000021 | -3.33% | 0.000629 | 0.000635 | 0.000602 | 918,030.00 |
| May 09 2024 | 0.00063 | 0.000019 | 3.11% | 0.000612 | 0.000634 | 0.000607 | 837,998.00 |
| May 08 2024 | 0.000612 | -0.000013 | -2.08% | 0.000623 | 0.00063 | 0.000609 | 496,834.00 |
| May 07 2024 | 0.000625 | -0.00000700 | -1.11% | 0.000632 | 0.000644 | 0.000623 | 775,112.00 |
| May 06 2024 | 0.000632 | -0.00000800 | -1.25% | 0.000591 | 0.001301 | 0.000588 | 4,201,076.00 |
| May 05 2024 | 0.00064 | 0.00000100 | 0.16% | 0.000639 | 0.000646 | 0.00063 | 392,535.00 |
| May 04 2024 | 0.000639 | 0.00000900 | 1.43% | 0.000629 | 0.000644 | 0.000626 | 580,936.00 |
| May 03 2024 | 0.000629 | 0.000038 | 6.42% | 0.000591 | 0.000633 | 0.000588 | 76,806.00 |
| May 02 2024 | 0.000592 | 0.00000700 | 1.20% | 0.000582 | 0.000596 | 0.000569 | 575,241.00 |
| May 01 2024 | 0.000584 | -0.000024 | -3.94% | 0.000606 | 0.000607 | 0.000565 | 1,343,586.00 |
| Apr 30 2024 | 0.000608 | -0.00003 | -4.70% | 0.000638 | 0.000647 | 0.000591 | 201,133.00 |
| Apr 29 2024 | 0.000638 | 0.00000800 | 1.27% | 0.000649 | 0.00125 | 0.000618 | 5,491,556.00 |
| Apr 28 2024 | 0.00063 | -0.00000500 | -0.79% | 0.000634 | 0.000643 | 0.000628 | 3,239,081.00 |
| Apr 27 2024 | 0.000635 | -0.00000300 | -0.47% | 0.000637 | 0.000639 | 0.000625 | 3,833,073.00 |
| Apr 26 2024 | 0.000638 | -0.00000700 | -1.09% | 0.000645 | 0.000648 | 0.000634 | 642,981.00 |
| Apr 25 2024 | 0.000645 | 0.00000300 | 0.47% | 0.000643 | 0.000653 | 0.000628 | 1,892,576.00 |
| Apr 24 2024 | 0.000642 | -0.000022 | -3.31% | 0.000664 | 0.000671 | 0.000636 | 3,023,050.00 |
| Apr 23 2024 | 0.000664 | -0.00000500 | -0.75% | 0.000668 | 0.000672 | 0.000659 | 1,165,159.00 |
| Apr 22 2024 | 0.000669 | 0.000019 | 2.92% | 0.000649 | 0.001326 | 0.000647 | 6,435,664.00 |
| Apr 21 2024 | 0.00065 | 0.00000076 | 0.12% | 0.000648 | 0.000657 | 0.000643 | 7,487,172.00 |
| Apr 20 2024 | 0.000649 | 0.00000900 | 1.41% | 0.000638 | 0.000654 | 0.000633 | 4,349,553.00 |
| Apr 19 2024 | 0.00064 | 0.00000500 | 0.79% | 0.000634 | 0.000655 | 0.000596 | 2,337,764.00 |
| Apr 18 2024 | 0.000635 | 0.000022 | 3.59% | 0.000613 | 0.000641 | 0.000608 | 3,330,487.00 |
| Apr 17 2024 | 0.000613 | -0.000024 | -3.77% | 0.000638 | 0.000645 | 0.000599 | 2,003,975.00 |
| Apr 16 2024 | 0.000637 | 0.00000300 | 0.47% | 0.000634 | 0.001271 | 0.000617 | 1,997,742.00 |
| Apr 15 2024 | 0.000634 | -0.000024 | -3.65% | 0.000658 | 0.001319 | 0.000623 | 6,504,467.00 |
| Apr 14 2024 | 0.000658 | -0.000632 | -49.00% | 0.001286 | 0.001298 | 0.000626 | 1,711,561.00 |
| Apr 13 2024 | 0.00129 | 0.000618 | 92.12% | 0.000671 | 0.00135 | 0.000658 | 2,201,390.00 |
| Apr 12 2024 | 0.000671 | -0.000029 | -4.14% | 0.0007 | 0.000712 | 0.00066 | 421,513.00 |
| Apr 11 2024 | 0.000701 | -0.00000500 | -0.71% | 0.000706 | 0.000713 | 0.000696 | 1,638,647.00 |
| Apr 10 2024 | 0.000706 | 0.000014 | 2.02% | 0.000691 | 0.000711 | 0.000675 | 1,624,489.00 |
| Apr 09 2024 | 0.000692 | -0.000025 | -3.49% | 0.000716 | 0.000717 | 0.000683 | 1,333,789.00 |
| Apr 08 2024 | 0.000717 | 0.000023 | 3.31% | 0.001378 | 0.001384 | 0.000697 | 4,233,454.00 |
| Apr 07 2024 | 0.000694 | -0.000685 | -49.67% | 0.001378 | 0.001405 | 0.00069 | 461,556.00 |
| Apr 06 2024 | 0.001379 | 0.000019 | 1.40% | 0.001355 | 0.001392 | 0.00135 | 49,553.00 |
| Apr 05 2024 | 0.00136 | -0.00000900 | -0.66% | 0.00137 | 0.001374 | 0.00132 | 33,466.00 |
| Apr 04 2024 | 0.001369 | 0.000046 | 3.48% | 0.001321 | 0.001386 | 0.001302 | 140,638.00 |
| Apr 03 2024 | 0.001323 | 0.000013 | 0.99% | 0.00131 | 0.001339 | 0.001292 | 124,877.00 |
| Apr 02 2024 | 0.001309 | -0.000088 | -6.30% | 0.001393 | 0.001393 | 0.001292 | 58,197.00 |
| Apr 01 2024 | 0.001397 | -0.000028 | -1.96% | 0.001415 | 0.001419 | 0.001364 | 4,891,665.00 |
| Mar 31 2024 | 0.001425 | 0.000032 | 2.30% | 0.001395 | 0.001426 | 0.001394 | 746,795.00 |
| Mar 30 2024 | 0.001393 | -0.00000500 | -0.36% | 0.001397 | 0.001407 | 0.001392 | 211,760.00 |
| Mar 29 2024 | 0.001398 | -0.000017 | -1.20% | 0.001415 | 0.001419 | 0.001382 | 1,147,269.00 |
| Mar 28 2024 | 0.001415 | 0.000031 | 2.24% | 0.00139 | 0.001432 | 0.000706 | 5,485,882.00 |
| Mar 27 2024 | 0.001385 | -0.000015 | -1.07% | 0.0014 | 0.001434 | 0.000697 | 6,288,393.00 |
| Mar 26 2024 | 0.0014 | 0.00000100 | 0.07% | 0.001396 | 0.001431 | 0.001388 | 4,432,968.00 |
| Mar 25 2024 | 0.001399 | 0.000052 | 3.86% | 0.001275 | 0.001424 | 0.001263 | 11,296,846.00 |
| Mar 24 2024 | 0.001347 | 0.00006 | 4.66% | 0.001282 | 0.001351 | 0.001277 | 4,013,432.00 |
| Mar 23 2024 | 0.001287 | 0.000018 | 1.42% | 0.001275 | 0.001318 | 0.001261 | 5,783,067.00 |
| Mar 22 2024 | 0.001269 | -0.000041 | -3.13% | 0.00131 | 0.001333 | 0.001246 | 5,801,300.00 |
| Mar 21 2024 | 0.001309 | -0.000047 | -3.46% | 0.001359 | 0.001364 | 0.001293 | 5,142,614.00 |
| Mar 20 2024 | 0.001356 | 0.000112 | 9.04% | 0.001243 | 0.001362 | 0.001217 | 5,781,912.00 |
| Mar 19 2024 | 0.001244 | -0.000111 | -8.19% | 0.001354 | 0.001362 | 0.001231 | 4,250,647.00 |
| Mar 18 2024 | 0.001356 | -0.000012 | -0.88% | 0.001461 | 0.002053 | 0.001321 | 6,216,665.00 |
| Mar 17 2024 | 0.001367 | 0.000063 | 4.83% | 0.001313 | 0.001377 | 0.001292 | 4,284,513.00 |
| Mar 16 2024 | 0.001304 | -0.000088 | -6.32% | 0.001391 | 0.0014 | 0.0013 | 4,168,006.00 |
| Mar 15 2024 | 0.001393 | -0.000037 | -2.59% | 0.001461 | 0.001476 | 0.001321 | 6,798,413.00 |
| Mar 14 2024 | 0.001429 | -0.000033 | -2.26% | 0.001461 | 0.001476 | 0.001373 | 4,297,993.00 |
| Mar 13 2024 | 0.001462 | 0.000033 | 2.31% | 0.001428 | 0.001474 | 0.001427 | 4,705,576.00 |
| Mar 12 2024 | 0.001429 | -0.000014 | -0.97% | 0.001447 | 0.001459 | 0.001385 | 4,081,888.00 |
| Mar 11 2024 | 0.001443 | 0.000062 | 4.49% | 0.00201 | 0.002015 | 0.001337 | 5,822,693.00 |
| Mar 10 2024 | 0.001381 | 0.000011 | 0.80% | 0.00137 | 0.0014 | 0.001366 | 6,121,413.00 |
| Mar 09 2024 | 0.00137 | 0.00000400 | 0.29% | 0.001366 | 0.001374 | 0.001361 | 4,827,562.00 |
| Mar 08 2024 | 0.001366 | -0.000646 | -32.10% | 0.00201 | 0.002015 | 0.00133 | 4,155,192.00 |
| Mar 07 2024 | 0.002013 | 0.000691 | 52.26% | 0.00132 | 0.002041 | 0.001315 | 3,271,632.00 |
| Mar 06 2024 | 0.001322 | 0.000035 | 2.72% | 0.001275 | 0.001352 | 0.001257 | 4,409,920.00 |
| Mar 05 2024 | 0.001287 | -0.000747 | -36.72% | 0.002049 | 0.002058 | 0.001214 | 3,488,017.00 |
| Mar 04 2024 | 0.002034 | 0.000144 | 7.65% | 0.001224 | 0.002041 | 0.001216 | 4,704,428.00 |
| Mar 03 2024 | 0.00189 | 0.000029 | 1.56% | 0.00186 | 0.00189 | 0.001235 | 3,900,792.00 |
| Mar 02 2024 | 0.001861 | 0.00061 | 48.77% | 0.00125 | 0.001867 | 0.001235 | 5,308,810.00 |
| Mar 01 2024 | 0.001251 | 0.000022 | 1.79% | 0.001224 | 0.001263 | 0.001216 | 4,306,230.00 |
| Feb 29 2024 | 0.001229 | -0.000021 | -1.68% | 0.001246 | 0.001273 | 0.00121 | 4,493,522.00 |
| Feb 28 2024 | 0.00125 | -0.00046 | -26.90% | 0.001711 | 0.001763 | 0.001156 | 4,330,978.00 |
| Feb 27 2024 | 0.00171 | 0.000074 | 4.52% | 0.001639 | 0.001728 | 0.001123 | 4,006,976.00 |
| Feb 26 2024 | 0.001636 | 0.000083 | 5.34% | 0.001554 | 0.001649 | 0.001525 | 4,722,644.00 |
| Feb 25 2024 | 0.001553 | 0.00000600 | 0.39% | 0.001547 | 0.001559 | 0.001539 | 4,858,872.00 |
| Feb 24 2024 | 0.001547 | 0.000021 | 1.38% | 0.001523 | 0.001551 | 0.001021 | 5,088,188.00 |
| Feb 23 2024 | 0.001526 | -0.000013 | -0.84% | 0.001539 | 0.001545 | 0.001516 | 5,363,461.00 |
| Feb 22 2024 | 0.001539 | -0.00002 | -1.28% | 0.001554 | 0.001561 | 0.001528 | 2,971,297.00 |
| Feb 21 2024 | 0.001559 | -0.000011 | -0.70% | 0.001568 | 0.001572 | 0.001521 | 4,497,739.00 |
| Feb 20 2024 | 0.001569 | 0.000016 | 1.03% | 0.001554 | 0.001589 | 0.001525 | 3,770,059.00 |
| Feb 19 2024 | 0.001553 | -0.000011 | -0.70% | 0.001558 | 0.001576 | 0.00155 | 4,214,613.00 |
| Feb 18 2024 | 0.001564 | -0.000505 | -24.40% | 0.002066 | 0.002072 | 0.001544 | 3,859,699.00 |
| Feb 17 2024 | 0.00207 | 0.000503 | 32.10% | 0.001565 | 0.00207 | 0.001521 | 4,455,448.00 |
