Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HNSUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.014071 | 0.000595 | 4.42% | 0.013458 | 0.014237 | 0.013421 | 666,667.00 |
| Jul 17 2024 | 0.013476 | 0.001091 | 8.81% | 0.012367 | 0.013516 | 0.012367 | 635,062.00 |
| Jul 16 2024 | 0.012385 | 0.000083 | 0.67% | 0.012322 | 0.013019 | 0.011875 | 786,891.00 |
| Jul 15 2024 | 0.012302 | 0.000089 | 0.73% | 0.011953 | 0.017588 | 0.011624 | 893,968.00 |
| Jul 14 2024 | 0.012213 | 0.000367 | 3.10% | 0.011847 | 0.012661 | 0.011847 | 720,044.00 |
| Jul 13 2024 | 0.011846 | -0.00031 | -2.55% | 0.012157 | 0.012375 | 0.011694 | 717,199.00 |
| Jul 12 2024 | 0.012156 | 0.000111 | 0.92% | 0.012043 | 0.012632 | 0.011918 | 801,805.00 |
| Jul 11 2024 | 0.012045 | -0.000083 | -0.68% | 0.0121 | 0.012462 | 0.011993 | 731,121.00 |
| Jul 10 2024 | 0.012129 | -0.00006 | -0.49% | 0.012167 | 0.012914 | 0.01177 | 705,374.00 |
| Jul 09 2024 | 0.012188 | 0.000291 | 2.45% | 0.011908 | 0.01223 | 0.011373 | 803,468.00 |
| Jul 08 2024 | 0.011897 | -0.000391 | -3.18% | 0.011953 | 0.012785 | 0.010487 | 928,088.00 |
| Jul 07 2024 | 0.012289 | 0.000075 | 0.61% | 0.012211 | 0.012619 | 0.011431 | 752,397.00 |
| Jul 06 2024 | 0.012214 | 0.000309 | 2.60% | 0.01188 | 0.012983 | 0.011569 | 731,146.00 |
| Jul 05 2024 | 0.011905 | -0.000113 | -0.94% | 0.011953 | 0.012636 | 0.011624 | 839,589.00 |
| Jul 04 2024 | 0.012018 | -0.002432 | -16.83% | 0.014439 | 0.01449 | 0.011975 | 811,980.00 |
| Jul 03 2024 | 0.01445 | 0.000188 | 1.31% | 0.014276 | 0.015075 | 0.01365 | 697,690.00 |
| Jul 02 2024 | 0.014262 | -0.000811 | -5.38% | 0.01509 | 0.015496 | 0.014199 | 655,270.00 |
| Jul 01 2024 | 0.015073 | 0.000646 | 4.48% | 0.014595 | 0.017803 | 0.0138 | 867,882.00 |
| Jun 30 2024 | 0.014427 | -0.000176 | -1.21% | 0.014614 | 0.014614 | 0.013949 | 578,074.00 |
| Jun 29 2024 | 0.014603 | 0.000123 | 0.85% | 0.014475 | 0.014667 | 0.013909 | 603,151.00 |
| Jun 28 2024 | 0.014479 | 0.000323 | 2.28% | 0.01417 | 0.014836 | 0.014019 | 589,766.00 |
| Jun 27 2024 | 0.014156 | -0.000431 | -2.95% | 0.014595 | 0.014678 | 0.013929 | 567,227.00 |
| Jun 26 2024 | 0.014587 | -0.000852 | -5.52% | 0.019946 | 0.020328 | 0.014565 | 879,866.00 |
| Jun 25 2024 | 0.015439 | -0.000241 | -1.54% | 0.015668 | 0.017043 | 0.014836 | 620,348.00 |
| Jun 24 2024 | 0.01568 | -0.00142 | -8.30% | 0.017053 | 0.017839 | 0.015228 | 479,650.00 |
| Jun 23 2024 | 0.0171 | -0.000243 | -1.40% | 0.017346 | 0.018028 | 0.017078 | 541,710.00 |
| Jun 22 2024 | 0.017343 | 0.000049 | 0.28% | 0.017319 | 0.018662 | 0.017257 | 534,429.00 |
| Jun 21 2024 | 0.017294 | -0.000224 | -1.28% | 0.017518 | 0.018001 | 0.01711 | 459,053.00 |
| Jun 20 2024 | 0.017518 | 0.00000900 | 0.05% | 0.017541 | 0.018604 | 0.017493 | 479,262.00 |
| Jun 19 2024 | 0.017508 | -0.000702 | -3.85% | 0.018239 | 0.019053 | 0.016865 | 609,055.00 |
| Jun 18 2024 | 0.018211 | -0.001715 | -8.61% | 0.019946 | 0.020388 | 0.017928 | 539,645.00 |
| Jun 17 2024 | 0.019926 | -0.000732 | -3.54% | 0.019798 | 0.020548 | 0.019551 | 731,475.00 |
| Jun 16 2024 | 0.020658 | 0.000804 | 4.05% | 0.019853 | 0.020741 | 0.01982 | 416,721.00 |
| Jun 15 2024 | 0.019854 | 0.000047 | 0.24% | 0.019798 | 0.020583 | 0.019782 | 467,544.00 |
| Jun 14 2024 | 0.019807 | -0.001566 | -7.33% | 0.021391 | 0.021489 | 0.019792 | 432,330.00 |
| Jun 13 2024 | 0.021373 | -0.000462 | -2.12% | 0.02184 | 0.02188 | 0.021193 | 457,948.00 |
| Jun 12 2024 | 0.021835 | 0.000274 | 1.27% | 0.021545 | 0.022901 | 0.02141 | 399,792.00 |
| Jun 11 2024 | 0.021561 | -0.00067 | -3.01% | 0.022251 | 0.022251 | 0.021172 | 454,255.00 |
| Jun 10 2024 | 0.022231 | -0.000058 | -0.26% | 0.025055 | 0.026509 | 0.022143 | 683,185.00 |
| Jun 09 2024 | 0.02229 | -0.000589 | -2.57% | 0.022865 | 0.023543 | 0.022255 | 373,426.00 |
| Jun 08 2024 | 0.022878 | -0.000696 | -2.95% | 0.023557 | 0.023636 | 0.022867 | 397,745.00 |
| Jun 07 2024 | 0.023574 | -0.000491 | -2.04% | 0.024057 | 0.02491 | 0.022689 | 396,328.00 |
| Jun 06 2024 | 0.024065 | -0.000109 | -0.45% | 0.024193 | 0.024357 | 0.023868 | 399,657.00 |
| Jun 05 2024 | 0.024174 | -0.001229 | -4.84% | 0.025055 | 0.026509 | 0.019866 | 639,699.00 |
| Jun 04 2024 | 0.025403 | -0.000737 | -2.82% | 0.026145 | 0.026909 | 0.025362 | 193,861.00 |
| Jun 03 2024 | 0.02614 | 0.001055 | 4.21% | 0.025055 | 0.026509 | 0.024545 | 381,404.00 |
| Jun 02 2024 | 0.025085 | 0.000037 | 0.15% | 0.025056 | 0.026618 | 0.024925 | 429,087.00 |
| Jun 01 2024 | 0.025047 | 0.00076 | 3.13% | 0.0243 | 0.025091 | 0.024263 | 382,791.00 |
| May 31 2024 | 0.024287 | -0.001001 | -3.96% | 0.025294 | 0.025416 | 0.023319 | 359,790.00 |
| May 30 2024 | 0.025288 | 0.00095 | 3.91% | 0.02433 | 0.026014 | 0.02416 | 374,325.00 |
| May 29 2024 | 0.024338 | -0.000274 | -1.11% | 0.024591 | 0.025147 | 0.024156 | 407,329.00 |
| May 28 2024 | 0.024612 | 0.001733 | 7.57% | 0.0229 | 0.026666 | 0.022356 | 374,280.00 |
| May 27 2024 | 0.02288 | -0.000407 | -1.75% | 0.023274 | 0.023774 | 0.018525 | 676,633.00 |
| May 26 2024 | 0.023287 | -0.000252 | -1.07% | 0.02355 | 0.023619 | 0.022518 | 389,508.00 |
| May 25 2024 | 0.023539 | 0.00091 | 4.02% | 0.022615 | 0.023607 | 0.022609 | 395,736.00 |
| May 24 2024 | 0.022629 | 0.00023 | 1.03% | 0.022415 | 0.025572 | 0.022312 | 457,386.00 |
| May 23 2024 | 0.022398 | -0.000409 | -1.79% | 0.022804 | 0.023089 | 0.021691 | 429,170.00 |
| May 22 2024 | 0.022808 | -0.00105 | -4.40% | 0.023845 | 0.023883 | 0.022764 | 418,598.00 |
| May 21 2024 | 0.023858 | 0.000302 | 1.28% | 0.023578 | 0.024424 | 0.023367 | 396,187.00 |
| May 20 2024 | 0.023555 | 0.001038 | 4.61% | 0.023274 | 0.024311 | 0.018525 | 679,886.00 |
| May 19 2024 | 0.022518 | -0.000266 | -1.17% | 0.02276 | 0.023684 | 0.022111 | 421,144.00 |
| May 18 2024 | 0.022784 | 0.00069 | 3.12% | 0.022101 | 0.022812 | 0.022033 | 447,357.00 |
| May 17 2024 | 0.022094 | -0.000099 | -0.45% | 0.022203 | 0.022494 | 0.021573 | 425,665.00 |
| May 16 2024 | 0.022193 | -0.001024 | -4.41% | 0.023191 | 0.024671 | 0.021332 | 412,144.00 |
| May 15 2024 | 0.023217 | 0.001052 | 4.74% | 0.022157 | 0.023245 | 0.02117 | 461,213.00 |
| May 14 2024 | 0.022165 | -0.001101 | -4.73% | 0.023274 | 0.023747 | 0.022002 | 418,223.00 |
| May 13 2024 | 0.023266 | 0.002364 | 11.31% | 0.029561 | 0.029926 | 0.01724 | 725,715.00 |
| May 12 2024 | 0.020902 | -0.000374 | -1.76% | 0.021298 | 0.022099 | 0.020862 | 406,874.00 |
| May 11 2024 | 0.021276 | -0.00005 | -0.23% | 0.021291 | 0.021503 | 0.021176 | 364,358.00 |
| May 10 2024 | 0.021326 | -0.001993 | -8.55% | 0.023277 | 0.023303 | 0.020751 | 427,113.00 |
| May 09 2024 | 0.023319 | 0.00069 | 3.05% | 0.022639 | 0.02344 | 0.020623 | 501,600.00 |
| May 08 2024 | 0.022629 | -0.001113 | -4.69% | 0.023687 | 0.023742 | 0.022524 | 435,234.00 |
| May 07 2024 | 0.023742 | -0.0009 | -3.65% | 0.024635 | 0.026493 | 0.023449 | 427,858.00 |
| May 06 2024 | 0.024642 | 0.00096 | 4.05% | 0.029561 | 0.029926 | 0.018209 | 600,203.00 |
| May 05 2024 | 0.023682 | -0.003147 | -11.73% | 0.026196 | 0.026311 | 0.022917 | 452,248.00 |
| May 04 2024 | 0.02683 | -0.000231 | -0.85% | 0.027671 | 0.027931 | 0.026613 | 347,136.00 |
| May 03 2024 | 0.027061 | -0.002516 | -8.51% | 0.029561 | 0.029926 | 0.026455 | 371,518.00 |
| May 02 2024 | 0.029577 | 0.003862 | 15.02% | 0.025625 | 0.029804 | 0.024786 | 348,857.00 |
| May 01 2024 | 0.025715 | -0.002273 | -8.12% | 0.027888 | 0.028357 | 0.02453 | 358,357.00 |
| Apr 30 2024 | 0.027989 | -0.000099 | -0.35% | 0.028089 | 0.033992 | 0.026407 | 497,506.00 |
| Apr 29 2024 | 0.028087 | -0.002153 | -7.12% | 0.018183 | 0.029985 | 0.017506 | 744,003.00 |
| Apr 28 2024 | 0.03024 | 0.003586 | 13.46% | 0.026633 | 0.030681 | 0.026042 | 369,858.00 |
| Apr 27 2024 | 0.026653 | -0.001417 | -5.05% | 0.028049 | 0.028115 | 0.026386 | 380,290.00 |
| Apr 26 2024 | 0.02807 | -0.001593 | -5.37% | 0.029663 | 0.029787 | 0.027874 | 333,928.00 |
| Apr 25 2024 | 0.029663 | 0.004625 | 18.47% | 0.025066 | 0.030936 | 0.025066 | 434,829.00 |
| Apr 24 2024 | 0.025038 | 0.002468 | 10.93% | 0.02258 | 0.026097 | 0.021719 | 464,782.00 |
| Apr 23 2024 | 0.02257 | 0.001171 | 5.47% | 0.021376 | 0.022621 | 0.020578 | 527,151.00 |
| Apr 22 2024 | 0.021399 | 0.003202 | 17.60% | 0.018183 | 0.02152 | 0.017748 | 755,469.00 |
| Apr 21 2024 | 0.018197 | 0.000021 | 0.12% | 0.018138 | 0.018393 | 0.017997 | 514,806.00 |
| Apr 20 2024 | 0.018176 | 0.000882 | 5.10% | 0.017233 | 0.018325 | 0.017079 | 534,426.00 |
