Register for real-time alerts, custom portfolio, and market movers
HCTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.000166 | -0.00000100 | -0.60% | 0.000167 | 0.000167 | 0.000164 | 31,022,635.00 |
| Jun 05 2024 | 0.000167 | 0.00000700 | 4.38% | 0.000159 | 0.000172 | 0.000158 | 62,963,049.00 |
| Jun 04 2024 | 0.00016 | 0.00 | 0.00% | 0.00016 | 0.000162 | 0.000158 | 47,152,741.00 |
| Jun 03 2024 | 0.00016 | -0.00000600 | -3.61% | 0.000166 | 0.000168 | 0.000159 | 72,239,506.00 |
| Jun 02 2024 | 0.000166 | 0.00 | 0.00% | 0.000166 | 0.000177 | 0.000164 | 66,620,131.00 |
| Jun 01 2024 | 0.000166 | -0.00000100 | -0.60% | 0.000167 | 0.000168 | 0.000161 | 41,134,137.00 |
| May 31 2024 | 0.000167 | 0.00000700 | 4.38% | 0.00016 | 0.000168 | 0.000158 | 82,280,600.00 |
| May 30 2024 | 0.00016 | -0.00000500 | -3.03% | 0.000165 | 0.000175 | 0.000159 | 80,872,612.00 |
| May 29 2024 | 0.000165 | 0.00000400 | 2.48% | 0.000161 | 0.000168 | 0.000161 | 77,942,330.00 |
| May 28 2024 | 0.000161 | 0.00 | 0.00% | 0.000161 | 0.000162 | 0.000159 | 85,205,385.00 |
| May 27 2024 | 0.000161 | -0.000017 | -9.55% | 0.000182 | 0.000182 | 0.00016 | 85,776,616.00 |
| May 26 2024 | 0.000178 | -0.00000900 | -4.81% | 0.000187 | 0.000219 | 0.000172 | 33,347,401.00 |
| May 25 2024 | 0.000187 | 0.000024 | 14.72% | 0.000164 | 0.000188 | 0.000157 | 35,213,148.00 |
| May 24 2024 | 0.000163 | 0.00000400 | 2.52% | 0.000159 | 0.000168 | 0.000157 | 23,068,732.00 |
| May 23 2024 | 0.000159 | -0.000018 | -10.17% | 0.000177 | 0.000177 | 0.000155 | 49,222,221.00 |
| May 22 2024 | 0.000177 | 0.00000700 | 4.12% | 0.00017 | 0.000199 | 0.000167 | 18,512,486.00 |
| May 21 2024 | 0.00017 | -0.00000700 | -3.95% | 0.000177 | 0.00022 | 0.000165 | 34,604,323.00 |
| May 20 2024 | 0.000177 | 0.000011 | 6.63% | 0.000171 | 0.00018 | 0.000158 | 79,797,525.00 |
| May 19 2024 | 0.000166 | 0.00001 | 6.41% | 0.000156 | 0.000185 | 0.000156 | 58,535,638.00 |
| May 18 2024 | 0.000156 | -0.00000400 | -2.50% | 0.00016 | 0.000167 | 0.00015 | 78,532,755.00 |
| May 17 2024 | 0.00016 | 0.00000200 | 1.27% | 0.000159 | 0.000172 | 0.000158 | 78,622,773.00 |
| May 16 2024 | 0.000158 | -0.000011 | -6.51% | 0.000169 | 0.000172 | 0.000158 | 85,262,377.00 |
| May 15 2024 | 0.000169 | 0.00000100 | 0.60% | 0.000169 | 0.000188 | 0.000159 | 136,002,593.00 |
| May 14 2024 | 0.000168 | -0.00005 | -22.94% | 0.000218 | 0.000349 | 0.000162 | 372,960,409.00 |
| May 13 2024 | 0.000218 | 0.000075 | 52.45% | 0.000179 | 0.00028 | 0.000145 | 214,588,025.00 |
| May 12 2024 | 0.000143 | 0.00 | 0.00% | 0.000143 | 0.000144 | 0.000134 | 104,151,586.00 |
| May 11 2024 | 0.000143 | -0.000011 | -7.14% | 0.000154 | 0.000154 | 0.00014 | 96,257,131.00 |
| May 10 2024 | 0.000154 | 0.000012 | 8.45% | 0.000142 | 0.000159 | 0.000142 | 103,222,296.00 |
| May 09 2024 | 0.000142 | 0.00000200 | 1.43% | 0.00014 | 0.000142 | 0.000137 | 100,376,781.00 |
| May 08 2024 | 0.00014 | -0.00000300 | -2.10% | 0.000143 | 0.000143 | 0.000138 | 94,659,619.00 |
| May 07 2024 | 0.000143 | -0.00000200 | -1.38% | 0.000145 | 0.000147 | 0.000135 | 106,674,318.00 |
| May 06 2024 | 0.000145 | -0.00000500 | -3.33% | 0.00015 | 0.00015 | 0.000144 | 160,547,108.00 |
| May 05 2024 | 0.00015 | -0.00000400 | -2.60% | 0.000154 | 0.000155 | 0.000148 | 90,454,276.00 |
| May 04 2024 | 0.000154 | 0.000011 | 7.69% | 0.000143 | 0.000155 | 0.000138 | 96,086,654.00 |
| May 03 2024 | 0.000143 | -0.000012 | -7.74% | 0.000155 | 0.000161 | 0.000134 | 103,322,254.00 |
| May 02 2024 | 0.000155 | 0.00000300 | 1.97% | 0.000152 | 0.000159 | 0.000142 | 91,220,315.00 |
| May 01 2024 | 0.000152 | 0.00 | 0.00% | 0.000152 | 0.000159 | 0.000151 | 98,055,093.00 |
| Apr 30 2024 | 0.000152 | -0.00000300 | -1.94% | 0.000155 | 0.000155 | 0.000151 | 88,102,282.00 |
| Apr 29 2024 | 0.000155 | -0.00001 | -6.06% | 0.000179 | 0.000198 | 0.000151 | 194,582,231.00 |
| Apr 28 2024 | 0.000165 | 0.000013 | 8.55% | 0.000152 | 0.000167 | 0.000151 | 84,134,972.00 |
| Apr 27 2024 | 0.000152 | -0.00000600 | -3.80% | 0.000158 | 0.000158 | 0.000151 | 91,405,053.00 |
| Apr 26 2024 | 0.000158 | -0.00000800 | -4.82% | 0.000166 | 0.000167 | 0.000152 | 82,615,846.00 |
| Apr 25 2024 | 0.000166 | 0.00000100 | 0.61% | 0.000165 | 0.000171 | 0.000164 | 71,062,351.00 |
| Apr 24 2024 | 0.000165 | 0.00000600 | 3.77% | 0.000159 | 0.000198 | 0.000153 | 101,077,936.00 |
| Apr 23 2024 | 0.000159 | 0.00000100 | 0.63% | 0.000158 | 0.000167 | 0.000139 | 93,897,751.00 |
| Apr 22 2024 | 0.000158 | -0.000011 | -6.51% | 0.000179 | 0.000198 | 0.00015 | 163,803,744.00 |
| Apr 21 2024 | 0.000169 | -0.00000200 | -1.17% | 0.000171 | 0.000174 | 0.000169 | 78,828,984.00 |
| Apr 20 2024 | 0.000171 | 0.00000400 | 2.40% | 0.000167 | 0.000175 | 0.000154 | 93,656,847.00 |
| Apr 19 2024 | 0.000167 | -0.00000300 | -1.76% | 0.00017 | 0.00017 | 0.00016 | 88,344,556.00 |
| Apr 18 2024 | 0.00017 | 0.000018 | 11.84% | 0.000151 | 0.000172 | 0.000147 | 88,170,512.00 |
| Apr 17 2024 | 0.000152 | -0.000011 | -6.75% | 0.000163 | 0.000175 | 0.00015 | 90,112,256.00 |
| Apr 16 2024 | 0.000163 | -0.00000900 | -5.23% | 0.000173 | 0.000173 | 0.000162 | 81,564,120.00 |
| Apr 15 2024 | 0.000172 | 0.00000300 | 1.78% | 0.00017 | 0.00019 | 0.000159 | 193,839,129.00 |
| Apr 14 2024 | 0.000169 | -0.00000100 | -0.59% | 0.00017 | 0.000176 | 0.000157 | 82,762,527.00 |
| Apr 13 2024 | 0.00017 | 0.00000300 | 1.80% | 0.000167 | 0.000209 | 0.000133 | 108,859,968.00 |
| Apr 12 2024 | 0.000167 | -0.000014 | -7.73% | 0.000181 | 0.00021 | 0.000153 | 121,788,017.00 |
| Apr 11 2024 | 0.000181 | -0.00000600 | -3.21% | 0.000187 | 0.000187 | 0.00018 | 76,881,868.00 |
| Apr 10 2024 | 0.000187 | -0.00000300 | -1.58% | 0.00019 | 0.000192 | 0.000186 | 70,841,260.00 |
| Apr 09 2024 | 0.00019 | -0.00000700 | -3.55% | 0.000197 | 0.00022 | 0.000177 | 72,055,733.00 |
| Apr 08 2024 | 0.000197 | 0.000018 | 10.06% | 0.000179 | 0.0002 | 0.000179 | 124,722,592.00 |
| Apr 07 2024 | 0.000179 | 0.00000500 | 2.87% | 0.000174 | 0.00022 | 0.00017 | 103,547,367.00 |
| Apr 06 2024 | 0.000174 | 0.00 | 0.00% | 0.000174 | 0.000184 | 0.000168 | 91,015,848.00 |
| Apr 05 2024 | 0.000174 | -0.00001 | -5.43% | 0.000184 | 0.000213 | 0.000163 | 140,344,575.00 |
| Apr 04 2024 | 0.000184 | -0.00000100 | -0.54% | 0.000185 | 0.000205 | 0.000174 | 95,945,518.00 |
| Apr 03 2024 | 0.000185 | -0.000018 | -8.87% | 0.000203 | 0.00022 | 0.000153 | 114,043,619.00 |
| Apr 02 2024 | 0.000203 | 0.00000600 | 3.05% | 0.000197 | 0.000215 | 0.000195 | 75,728,310.00 |
| Apr 01 2024 | 0.000197 | -0.000027 | -12.05% | 0.000224 | 0.00025 | 0.000189 | 201,008,295.00 |
| Mar 31 2024 | 0.000224 | 0.000013 | 6.16% | 0.000223 | 0.000249 | 0.000221 | 78,201,568.00 |
| Mar 30 2024 | 0.000211 | -0.000017 | -7.46% | 0.000232 | 0.000235 | 0.000205 | 67,250,481.00 |
| Mar 29 2024 | 0.000228 | 0.00004 | 21.28% | 0.000186 | 0.00027 | 0.000186 | 112,181,295.00 |
| Mar 28 2024 | 0.000188 | -0.000026 | -12.15% | 0.000214 | 0.00022 | 0.00018 | 137,956,802.00 |
| Mar 27 2024 | 0.000214 | -0.00000600 | -2.73% | 0.00022 | 0.000221 | 0.0002 | 149,412,053.00 |
| Mar 26 2024 | 0.00022 | -0.000023 | -9.47% | 0.000243 | 0.000246 | 0.000216 | 123,087,528.00 |
| Mar 25 2024 | 0.000243 | 0.00004 | 19.70% | 0.000203 | 0.00029 | 0.000203 | 389,383,577.00 |
| Mar 24 2024 | 0.000203 | 0.000015 | 7.98% | 0.000188 | 0.000212 | 0.000187 | 130,069,322.00 |
| Mar 23 2024 | 0.000188 | -0.00000600 | -3.09% | 0.000194 | 0.00024 | 0.000185 | 125,641,660.00 |
| Mar 22 2024 | 0.000194 | -0.000018 | -8.49% | 0.000213 | 0.000217 | 0.000185 | 126,620,415.00 |
| Mar 21 2024 | 0.000212 | -0.000026 | -10.92% | 0.00023 | 0.000247 | 0.000184 | 152,610,906.00 |
| Mar 20 2024 | 0.000238 | 0.000052 | 27.96% | 0.000186 | 0.000271 | 0.000162 | 181,596,774.00 |
| Mar 19 2024 | 0.000186 | -0.000022 | -10.58% | 0.000208 | 0.00021 | 0.000164 | 185,031,280.00 |
| Mar 18 2024 | 0.000208 | -0.00001 | -4.59% | 0.000217 | 0.000235 | 0.000204 | 208,211,691.00 |
| Mar 17 2024 | 0.000218 | -0.000016 | -6.84% | 0.000234 | 0.000242 | 0.000209 | 127,425,287.00 |
| Mar 16 2024 | 0.000234 | -0.000048 | -17.02% | 0.000282 | 0.000283 | 0.00023 | 83,226,217.00 |
| Mar 15 2024 | 0.000282 | 0.00000800 | 2.92% | 0.000273 | 0.000284 | 0.000236 | 221,241,526.00 |
| Mar 14 2024 | 0.000274 | -0.00000600 | -2.14% | 0.00029 | 0.00032 | 0.000267 | 74,838,189.00 |
| Mar 13 2024 | 0.00028 | 0.000043 | 18.14% | 0.000237 | 0.0003 | 0.000236 | 104,252,518.00 |
| Mar 12 2024 | 0.000237 | -0.000036 | -13.19% | 0.000268 | 0.00027 | 0.000223 | 112,297,360.00 |
| Mar 11 2024 | 0.000273 | 0.000044 | 19.21% | 0.00023 | 0.000278 | 0.000219 | 156,395,235.00 |
| Mar 10 2024 | 0.000229 | 0.000021 | 10.10% | 0.000207 | 0.000239 | 0.000205 | 108,725,510.00 |
| Mar 09 2024 | 0.000208 | 0.00000600 | 2.97% | 0.000203 | 0.000214 | 0.000202 | 113,964,995.00 |
