Register to chat with like-minded investors on our interactive forums.
HCOREUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 1.04 | 0.010 | 1.07% | 1.03 | 1.06 | 1.02 | 0.00 |
| Jul 22 2024 | 1.03 | -0.020 | -2.22% | 0.948507 | 1.05 | 0.944312 | 0.00 |
| Jul 21 2024 | 1.05 | 0.00 | -0.01% | 1.05 | 1.06 | 1.02 | 0.00 |
| Jul 20 2024 | 1.05 | 0.00 | 0.45% | 1.05 | 1.06 | 1.04 | 0.00 |
| Jul 19 2024 | 1.05 | 0.020 | 2.22% | 1.02 | 1.06 | 1.01 | 0.00 |
| Jul 18 2024 | 1.02 | 0.010 | 1.14% | 1.01 | 1.04 | 1.01 | 0.00 |
| Jul 17 2024 | 1.01 | -0.020 | -1.69% | 1.03 | 1.05 | 1.01 | 0.00 |
| Jul 16 2024 | 1.03 | -0.010 | -1.05% | 1.04 | 1.04 | 0.999771 | 0.00 |
| Jul 15 2024 | 1.04 | 0.070 | 7.03% | 0.948507 | 1.04 | 0.944312 | 0.00 |
| Jul 14 2024 | 0.972253 | 0.023967 | 2.53% | 0.948507 | 0.974816 | 0.944312 | 0.00 |
| Jul 13 2024 | 0.948286 | 0.013827 | 1.48% | 0.934477 | 0.955415 | 0.929386 | 0.00 |
| Jul 12 2024 | 0.934459 | 0.009563 | 1.03% | 0.924341 | 0.942283 | 0.909314 | 0.00 |
| Jul 11 2024 | 0.924896 | -0.000818 | -0.09% | 0.924102 | 0.95884 | 0.912104 | 0.00 |
| Jul 10 2024 | 0.925713 | 0.009578 | 1.05% | 0.913888 | 0.939746 | 0.90379 | 0.00 |
| Jul 09 2024 | 0.916135 | 0.01645 | 1.83% | 0.89978 | 0.926969 | 0.896381 | 0.00 |
| Jul 08 2024 | 0.899685 | 0.027401 | 3.14% | 1.10 | 1.10 | 0.866283 | 0.00 |
| Jul 07 2024 | 0.872283 | -0.04267 | -4.66% | 0.91367 | 0.91677 | 0.872283 | 0.00 |
| Jul 06 2024 | 0.914953 | 0.02513 | 2.82% | 0.88925 | 0.919035 | 0.882751 | 0.00 |
| Jul 05 2024 | 0.889823 | -0.027061 | -2.95% | 0.909078 | 0.927113 | 0.845073 | 0.00 |
| Jul 04 2024 | 0.916884 | -0.066263 | -6.74% | 0.984028 | 0.987546 | 0.912435 | 0.00 |
| Jul 03 2024 | 0.983147 | -0.036314 | -3.56% | 1.02 | 1.02 | 0.969806 | 0.00 |
| Jul 02 2024 | 1.02 | -0.010 | -0.62% | 1.03 | 1.03 | 1.01 | 0.00 |
| Jul 01 2024 | 1.03 | 0.00 | 0.07% | 1.10 | 1.10 | 1.02 | 0.00 |
| Jun 30 2024 | 1.03 | 0.020 | 1.88% | 1.01 | 1.03 | 0.999792 | 0.00 |
| Jun 29 2024 | 1.01 | 0.00 | -0.09% | 1.01 | 1.02 | 1.00 | 0.00 |
| Jun 28 2024 | 1.01 | -0.020 | -1.99% | 1.03 | 1.04 | 1.00 | 0.00 |
| Jun 27 2024 | 1.03 | 0.020 | 2.27% | 1.01 | 1.03 | 1.00 | 0.00 |
| Jun 26 2024 | 1.00 | -0.010 | -0.80% | 1.10 | 1.10 | 0.9924 | 0.00 |
| Jun 25 2024 | 1.01 | 0.010 | 1.22% | 1.00 | 1.02 | 0.995289 | 0.00 |
| Jun 24 2024 | 1.00 | -0.020 | -1.93% | 1.02 | 1.02 | 0.966497 | 0.00 |
| Jun 23 2024 | 1.02 | -0.020 | -2.14% | 1.04 | 1.05 | 1.02 | 0.00 |
| Jun 22 2024 | 1.04 | -0.010 | -0.66% | 1.05 | 1.05 | 1.04 | 0.00 |
| Jun 21 2024 | 1.05 | 0.00 | 0.13% | 1.05 | 1.06 | 1.03 | 0.00 |
| Jun 20 2024 | 1.05 | -0.010 | -1.10% | 1.06 | 1.08 | 1.04 | 0.00 |
| Jun 19 2024 | 1.06 | 0.020 | 2.12% | 1.04 | 1.07 | 1.03 | 0.00 |
| Jun 18 2024 | 1.04 | -0.010 | -0.73% | 1.05 | 1.05 | 1.01 | 0.00 |
| Jun 17 2024 | 1.05 | -0.030 | -3.20% | 1.10 | 1.10 | 1.04 | 0.00 |
| Jun 16 2024 | 1.08 | 0.020 | 1.54% | 1.06 | 1.09 | 1.06 | 0.00 |
| Jun 15 2024 | 1.06 | 0.030 | 2.45% | 1.04 | 1.07 | 1.04 | 0.00 |
| Jun 14 2024 | 1.04 | 0.00 | 0.23% | 1.04 | 1.05 | 1.00 | 0.00 |
| Jun 13 2024 | 1.04 | -0.030 | -2.49% | 1.06 | 1.06 | 1.02 | 0.00 |
| Jun 12 2024 | 1.06 | 0.020 | 1.75% | 1.04 | 1.09 | 1.03 | 0.00 |
| Jun 11 2024 | 1.04 | -0.050 | -4.57% | 1.09 | 1.10 | 1.02 | 0.00 |
| Jun 10 2024 | 1.09 | -0.010 | -1.02% | 1.10 | 1.11 | 1.09 | 0.00 |
| Jun 09 2024 | 1.11 | 0.010 | 0.58% | 1.10 | 1.11 | 1.09 | 0.00 |
| Jun 08 2024 | 1.10 | 0.00 | 0.11% | 1.10 | 1.11 | 1.09 | 0.00 |
| Jun 07 2024 | 1.10 | -0.040 | -3.53% | 1.14 | 1.15 | 1.09 | 0.00 |
| Jun 06 2024 | 1.14 | -0.020 | -1.38% | 1.15 | 1.16 | 1.12 | 0.00 |
| Jun 05 2024 | 1.15 | 0.020 | 1.40% | 0.879278 | 1.16 | 0.857125 | 0.00 |
| Jun 04 2024 | 1.14 | 0.020 | 1.37% | 1.12 | 1.14 | 1.12 | 0.00 |
| Jun 03 2024 | 1.12 | -0.010 | -0.48% | 1.13 | 1.15 | 1.12 | 0.00 |
| Jun 02 2024 | 1.13 | -0.010 | -0.87% | 1.14 | 1.14 | 1.12 | 0.00 |
| Jun 01 2024 | 1.14 | 0.010 | 1.33% | 1.12 | 1.14 | 1.12 | 0.00 |
| May 31 2024 | 1.12 | 0.010 | 0.45% | 1.12 | 1.15 | 1.11 | 0.00 |
| May 30 2024 | 1.12 | -0.010 | -0.50% | 1.12 | 1.14 | 1.11 | 0.00 |
| May 29 2024 | 1.12 | -0.020 | -2.06% | 1.15 | 1.16 | 1.12 | 0.00 |
| May 28 2024 | 1.15 | -0.010 | -1.28% | 1.16 | 1.17 | 1.12 | 0.00 |
| May 27 2024 | 1.16 | 0.020 | 1.81% | 0.879278 | 1.18 | 0.857125 | 0.00 |
| May 26 2024 | 1.14 | 0.020 | 2.07% | 1.12 | 1.16 | 1.11 | 0.00 |
| May 25 2024 | 1.12 | 0.010 | 0.48% | 1.11 | 1.13 | 1.11 | 0.00 |
| May 24 2024 | 1.11 | -0.010 | -0.77% | 1.13 | 1.14 | 1.09 | 0.00 |
| May 23 2024 | 1.12 | 0.00 | 0.43% | 1.12 | 1.18 | 1.07 | 0.00 |
| May 22 2024 | 1.12 | -0.010 | -1.32% | 1.13 | 1.14 | 1.09 | 0.00 |
| May 21 2024 | 1.13 | 0.040 | 3.60% | 1.09 | 1.14 | 1.08 | 0.00 |
| May 20 2024 | 1.09 | 0.180 | 19.30% | 0.879278 | 1.10 | 0.857125 | 0.00 |
| May 19 2024 | 0.915586 | -0.016656 | -1.79% | 0.9318 | 0.935966 | 0.912563 | 0.00 |
| May 18 2024 | 0.932242 | 0.010521 | 1.14% | 0.922279 | 0.939099 | 0.921106 | 0.00 |
| May 17 2024 | 0.921721 | 0.043508 | 4.95% | 0.877926 | 0.930219 | 0.875363 | 0.00 |
| May 16 2024 | 0.878212 | -0.028147 | -3.11% | 0.906118 | 0.907306 | 0.872955 | 0.00 |
| May 15 2024 | 0.90636 | 0.046244 | 5.38% | 0.861076 | 0.907413 | 0.854544 | 0.00 |
| May 14 2024 | 0.860115 | -0.019718 | -2.24% | 0.879278 | 0.882876 | 0.853649 | 0.00 |
| May 13 2024 | 0.879833 | 0.005657 | 0.65% | 0.887755 | 0.898476 | 0.871827 | 0.00 |
| May 12 2024 | 0.874175 | 0.006007 | 0.69% | 0.869207 | 0.880215 | 0.866402 | 0.00 |
| May 11 2024 | 0.868169 | -0.000286 | -0.03% | 0.869434 | 0.877634 | 0.862144 | 0.00 |
| May 10 2024 | 0.868455 | -0.037111 | -4.10% | 0.904062 | 0.910806 | 0.85948 | 0.00 |
| May 09 2024 | 0.905566 | 0.018506 | 2.09% | 0.887755 | 0.912235 | 0.881017 | 0.00 |
| May 08 2024 | 0.88706 | -0.013535 | -1.50% | 0.898867 | 0.90636 | 0.877162 | 0.00 |
| May 07 2024 | 0.900595 | -0.015054 | -1.64% | 0.915574 | 0.933755 | 0.897626 | 0.00 |
| May 06 2024 | 0.915649 | -0.019989 | -2.14% | 0.939305 | 0.976478 | 0.909218 | 0.00 |
| May 05 2024 | 0.935638 | 0.005595 | 0.60% | 0.929792 | 0.945902 | 0.917636 | 0.00 |
| May 04 2024 | 0.930043 | 0.003443 | 0.37% | 0.925504 | 0.944753 | 0.923959 | 0.00 |
| May 03 2024 | 0.926599 | 0.03458 | 3.88% | 0.891998 | 0.932552 | 0.883488 | 0.00 |
| May 02 2024 | 0.892019 | 0.002975 | 0.33% | 0.88803 | 0.8989 | 0.864114 | 0.00 |
| May 01 2024 | 0.889044 | -0.012592 | -1.40% | 0.89853 | 0.900998 | 0.839726 | 0.00 |
| Apr 30 2024 | 0.901636 | -0.057786 | -6.02% | 0.957393 | 0.969433 | 0.870636 | 0.00 |
| Apr 29 2024 | 0.959422 | -0.014955 | -1.53% | 0.939305 | 0.976478 | 0.927262 | 0.00 |
| Apr 28 2024 | 0.974378 | 0.003575 | 0.37% | 0.970833 | 0.998726 | 0.969293 | 0.00 |
| Apr 27 2024 | 0.970803 | 0.037317 | 4.00% | 0.934447 | 0.97871 | 0.919167 | 0.00 |
| Apr 26 2024 | 0.933486 | -0.008615 | -0.91% | 0.941486 | 0.944673 | 0.926134 | 0.00 |
| Apr 25 2024 | 0.942101 | 0.006678 | 0.71% | 0.936819 | 0.951634 | 0.916797 | 0.00 |
