ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,224.80
      0.00%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.695
      -0.10%
      Bitcoin
      66,266.89
      0.52%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. HILO (Cryptocurrency:HILOUSD)

      6. HILO (Cryptocurrency:HILOUSD) Historical

      HILOUSD HILO

      0.040622
      -0.000286 (-0.70%)
      20:02:02 - Realtime Data

      HILOUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.040898 0.000431 1.07% 0.040444 0.041599 0.039987 0.00
      Jul 22 2024 0.040467 -0.000921 -2.23% 0.041326 0.04145 0.04024 0.00
      Jul 21 2024 0.041387 -0.00000400 -0.01% 0.041326 0.041653 0.040298 0.00
      Jul 20 2024 0.041391 0.000185 0.45% 0.041196 0.04159 0.040926 0.00
      Jul 19 2024 0.041206 0.000895 2.22% 0.040157 0.041604 0.039694 0.00
      Jul 18 2024 0.04031 0.000453 1.14% 0.03984 0.041002 0.039768 0.00
      Jul 17 2024 0.039858 -0.000687 -1.69% 0.040539 0.04132 0.039689 0.00
      Jul 16 2024 0.040544 -0.000432 -1.05% 0.040988 0.041103 0.039369 0.00
      Jul 15 2024 0.040976 0.002691 7.03% 0.03735 0.041033 0.037185 0.00
      Jul 14 2024 0.038285 0.000944 2.53% 0.03735 0.038386 0.037185 0.00
      Jul 13 2024 0.037342 0.000544 1.48% 0.036798 0.037622 0.036597 0.00
      Jul 12 2024 0.036797 0.000377 1.03% 0.036399 0.037105 0.035807 0.00
      Jul 11 2024 0.036421 -0.000032 -0.09% 0.036389 0.037757 0.035917 0.00
      Jul 10 2024 0.036453 0.000377 1.05% 0.035987 0.037005 0.035589 0.00
      Jul 09 2024 0.036076 0.000648 1.83% 0.035432 0.036502 0.035298 0.00
      Jul 08 2024 0.035428 0.001079 3.14% 0.035798 0.036508 0.033277 0.00
      Jul 07 2024 0.034349 -0.00168 -4.66% 0.035979 0.036101 0.034349 0.00
      Jul 06 2024 0.036029 0.00099 2.82% 0.035017 0.03619 0.034761 0.00
      Jul 05 2024 0.035039 -0.001066 -2.95% 0.035798 0.036508 0.033277 0.00
      Jul 04 2024 0.036105 -0.002609 -6.74% 0.038749 0.038888 0.03593 0.00
      Jul 03 2024 0.038714 -0.00143 -3.56% 0.04016 0.040251 0.038189 0.00
      Jul 02 2024 0.040144 -0.000251 -0.62% 0.040378 0.040654 0.039933 0.00
      Jul 01 2024 0.040395 0.00003 0.07% 0.040139 0.041222 0.038584 0.00
      Jun 30 2024 0.040365 0.000746 1.88% 0.039644 0.040576 0.03937 0.00
      Jun 29 2024 0.039619 -0.000034 -0.09% 0.039652 0.039974 0.039561 0.00
      Jun 28 2024 0.039653 -0.000804 -1.99% 0.040525 0.040912 0.039513 0.00
      Jun 27 2024 0.040457 0.000898 2.27% 0.039581 0.040754 0.039516 0.00
      Jun 26 2024 0.039559 -0.00032 -0.80% 0.040139 0.040517 0.038584 0.00
      Jun 25 2024 0.03988 -0.000224 -0.56% 0.040139 0.040517 0.038584 0.00
      Jun 24 2024 0.040103 -0.001542 -3.70% 0.041638 0.043402 0.038621 0.00
      Jun 23 2024 0.041645 -0.000563 -1.33% 0.042208 0.042499 0.040468 0.00
      Jun 22 2024 0.042209 -0.000281 -0.66% 0.042517 0.042757 0.041374 0.00
      Jun 21 2024 0.04249 -0.001983 -4.46% 0.044445 0.044705 0.04125 0.00
      Jun 20 2024 0.044473 0.000889 2.04% 0.043589 0.045814 0.043349 0.00
      Jun 19 2024 0.043584 -0.000801 -1.80% 0.044408 0.045741 0.043337 0.00
      Jun 18 2024 0.044385 -0.000395 -0.88% 0.044902 0.046628 0.043201 0.00
      Jun 17 2024 0.04478 0.000475 1.07% 0.062156 0.062322 0.042066 0.00
      Jun 16 2024 0.044305 -0.002039 -4.40% 0.046312 0.046395 0.044241 0.00
      Jun 15 2024 0.046344 -0.000282 -0.60% 0.046628 0.047981 0.04449 0.00
      Jun 14 2024 0.046626 -0.001526 -3.17% 0.048203 0.049502 0.043021 0.00
      Jun 13 2024 0.048151 -0.002438 -4.82% 0.050537 0.050577 0.047973 0.00
      Jun 12 2024 0.050589 -0.001369 -2.63% 0.051976 0.055162 0.049939 0.00
      Jun 11 2024 0.051958 -0.002048 -3.79% 0.05403 0.054436 0.050997 0.00
      Jun 10 2024 0.054006 -0.005705 -9.55% 0.062156 0.062322 0.053964 0.00
      Jun 09 2024 0.059711 -0.002489 -4.00% 0.062156 0.062322 0.059462 0.00
      Jun 08 2024 0.0622 -0.001662 -2.60% 0.063834 0.064512 0.060824 0.00
      Jun 07 2024 0.063862 -0.009198 -12.59% 0.073024 0.073024 0.063221 0.00
      Jun 06 2024 0.07306 0.000444 0.61% 0.072603 0.079002 0.070759 0.00
      Jun 05 2024 0.072615 0.00924 14.58% 0.042092 0.072993 0.0385 0.00
      Jun 04 2024 0.063375 -0.008057 -11.28% 0.071522 0.071855 0.062783 0.00
      Jun 03 2024 0.071432 -0.00666 -8.53% 0.078 0.08022 0.069615 0.00
      Jun 02 2024 0.078092 0.025432 48.29% 0.055558 0.088767 0.055542 3.00
      Jun 01 2024 0.05266 0.003211 6.49% 0.049452 0.056097 0.047356 0.00
      May 31 2024 0.049449 0.007341 17.43% 0.042092 0.049491 0.0385 0.00
      May 30 2024 0.042108 0.01289 44.12% 0.029229 0.044095 0.02874 0.00
      May 29 2024 0.029218 0.001616 5.85% 0.027573 0.029394 0.026263 0.00
      May 28 2024 0.027602 -0.000357 -1.28% 0.027894 0.028175 0.02707 0.00
      May 27 2024 0.027959 0.001109 4.13% 0.029673 0.0301 0.026449 0.00
      May 26 2024 0.02685 -0.001367 -4.84% 0.028238 0.029177 0.026807 0.00
      May 25 2024 0.028218 -0.0002 -0.70% 0.028363 0.028753 0.025752 0.00
      May 24 2024 0.028418 -0.00116 -3.92% 0.029673 0.0301 0.02771 0.00
      May 23 2024 0.029578 0.000577 1.99% 0.028965 0.030659 0.028096 0.00
      May 22 2024 0.029001 -0.000806 -2.70% 0.029785 0.029968 0.025706 0.00
      May 21 2024 0.029807 -0.002808 -8.61% 0.032684 0.034285 0.028869 0.00
      May 20 2024 0.032615 0.002821 9.47% 0.0288 0.0353 0.028419 0.00
      May 19 2024 0.029794 -0.001323 -4.25% 0.031103 0.03114 0.029696 0.00
      May 18 2024 0.031117 0.000228 0.74% 0.030909 0.031385 0.029872 0.00
      May 17 2024 0.03089 0.001164 3.92% 0.029716 0.031268 0.029509 0.00
      May 16 2024 0.029726 -0.000193 -0.65% 0.029911 0.029951 0.028846 0.00
      May 15 2024 0.029919 0.001152 4.00% 0.0288 0.029954 0.028419 0.00
      May 14 2024 0.028768 -0.002222 -7.17% 0.03097 0.031078 0.02792 0.00
      May 13 2024 0.03099 -0.001734 -5.30% 0.031577 0.033447 0.030879 0.00
      May 12 2024 0.032724 0.001185 3.76% 0.031577 0.03295 0.031446 0.00
      May 11 2024 0.031539 -0.000884 -2.73% 0.032459 0.032883 0.031502 0.00
      May 10 2024 0.032423 0.000618 1.94% 0.031752 0.032471 0.030856 0.00
      May 09 2024 0.031805 0.000026 0.08% 0.031804 0.032188 0.030969 0.00
      May 08 2024 0.031779 -0.007125 -18.31% 0.039492 0.040018 0.031457 0.00
      May 07 2024 0.038904 -0.000528 -1.34% 0.039429 0.040775 0.038764 0.00
      May 06 2024 0.039432 -0.001143 -2.82% 0.040506 0.043987 0.03885 0.00
      May 05 2024 0.040575 -0.000287 -0.70% 0.040851 0.042143 0.040102 0.00
      May 04 2024 0.040862 -0.002147 -4.99% 0.042958 0.043892 0.040331 0.00
      May 03 2024 0.043009 0.002502 6.18% 0.040506 0.043987 0.040044 0.00
      May 02 2024 0.040507 0.002638 6.97% 0.037826 0.043323 0.036807 0.00
      May 01 2024 0.037869 -0.001564 -3.97% 0.039297 0.039405 0.036725 0.00
      Apr 30 2024 0.039433 -0.003428 -8.00% 0.04277 0.044982 0.038482 0.00
      Apr 29 2024 0.04286 0.001618 3.92% 0.038669 0.044507 0.03767 0.00
      Apr 28 2024 0.041243 -0.000207 -0.50% 0.04145 0.043535 0.040744 0.00
      Apr 27 2024 0.041449 -0.00238 -5.43% 0.043874 0.04396 0.040588 0.00
      Apr 26 2024 0.043829 0.001553 3.67% 0.042248 0.044861 0.04162 0.00
      Apr 25 2024 0.042276 -0.001299 -2.98% 0.04364 0.044841 0.041759 0.00

      Your Recent History

      COIN
      HILOUSD
      HILO
      EU
      ALMLB
      Miliboo
      TSX
      HBP
      Helix BioPharma
      USOTC
      KASHF
      Intellabridge Technology (QB)
      Delayed Upgrade Clock