Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.000038 | 0.00000077 | 2.05% | 0.000038 | 0.000039 | 0.000037 | 0.00 |
| May 25 2024 | 0.000037 | 0.00000018 | 0.48% | 0.000037 | 0.000038 | 0.000037 | 88,322,515.00 |
| May 24 2024 | 0.000037 | -0.00000029 | -0.77% | 0.000038 | 0.000038 | 0.000036 | 166,369,336.00 |
| May 23 2024 | 0.000038 | 0.00000016 | 0.43% | 0.000037 | 0.000039 | 0.000036 | 826,485,141.00 |
| May 22 2024 | 0.000037 | -0.00000050 | -1.32% | 0.000038 | 0.000038 | 0.000037 | 259,796,385.00 |
| May 21 2024 | 0.000038 | 0.00000100 | 2.73% | 0.000037 | 0.000038 | 0.000036 | 68,547,375.00 |
| May 20 2024 | 0.000037 | 0.00000600 | 19.56% | 0.000029 | 0.000037 | 0.000029 | 231,637,822.00 |
| May 19 2024 | 0.000031 | -0.00000056 | -1.79% | 0.000031 | 0.000031 | 0.000031 | 13,422,014.00 |
| May 18 2024 | 0.000031 | 0.00000036 | 1.17% | 0.000031 | 0.000031 | 0.000031 | 220,035,630.00 |
| May 17 2024 | 0.000031 | 0.00000100 | 3.40% | 0.000029 | 0.000031 | 0.000029 | 425,035,599.00 |
| May 16 2024 | 0.000029 | -0.00000094 | -3.10% | 0.00003 | 0.00003 | 0.000029 | 353,173,187.00 |
| May 15 2024 | 0.00003 | 0.00000200 | 6.94% | 0.000029 | 0.00003 | 0.000029 | 425,246,281.00 |
| May 14 2024 | 0.000029 | -0.00000066 | -2.24% | 0.000029 | 0.00003 | 0.000029 | 590,488,617.00 |
| May 13 2024 | 0.000029 | 0.00000019 | 0.65% | 0.00003 | 0.00003 | 0.000029 | 428,453,743.00 |
| May 12 2024 | 0.000029 | 0.00000020 | 0.69% | 0.000029 | 0.000029 | 0.000029 | 1,864,753,319.00 |
| May 11 2024 | 0.000029 | -0.00000001 | -0.03% | 0.000029 | 0.000029 | 0.000029 | 379,398,932.00 |
| May 10 2024 | 0.000029 | -0.00000100 | -3.30% | 0.00003 | 0.000031 | 0.000029 | 1,392,377,546.00 |
| May 09 2024 | 0.00003 | 0.00000062 | 2.09% | 0.00003 | 0.000031 | 0.00003 | 2,023,772,623.00 |
| May 08 2024 | 0.00003 | -0.00000046 | -1.52% | 0.00003 | 0.00003 | 0.000029 | 1,867,553,490.00 |
| May 07 2024 | 0.00003 | -0.00000050 | -1.63% | 0.000031 | 0.000031 | 0.00003 | 1,447,706,114.00 |
| May 06 2024 | 0.000031 | -0.00000067 | -2.14% | 0.000031 | 0.000032 | 0.000029 | 159,107,402.00 |
| May 05 2024 | 0.000031 | 0.00000019 | 0.61% | 0.000031 | 0.000032 | 0.000031 | 562,912,397.00 |
| May 04 2024 | 0.000031 | 0.00000011 | 0.35% | 0.000031 | 0.000032 | 0.000031 | 386,979,249.00 |
| May 03 2024 | 0.000031 | 0.00000100 | 3.35% | 0.00003 | 0.000031 | 0.00003 | 208,204,726.00 |
| May 02 2024 | 0.00003 | 0.00000010 | 0.34% | 0.00003 | 0.00003 | 0.000029 | 1,923,500,542.00 |
| May 01 2024 | 0.00003 | -0.00000042 | -1.39% | 0.00003 | 0.00003 | 0.000028 | 1,225,192,360.00 |
| Apr 30 2024 | 0.00003 | -0.00000200 | -6.22% | 0.000032 | 0.000032 | 0.000029 | 39,150,976.00 |
| Apr 29 2024 | 0.000032 | -0.00000050 | -1.53% | 0.000031 | 0.000032 | 0.000029 | 475,572,238.00 |
| Apr 28 2024 | 0.000033 | 0.00000012 | 0.37% | 0.000033 | 0.000033 | 0.000032 | 1,296,604,054.00 |
| Apr 27 2024 | 0.000033 | 0.00000100 | 3.20% | 0.000031 | 0.000033 | 0.000031 | 1,879,445,612.00 |
| Apr 26 2024 | 0.000031 | -0.00000029 | -0.92% | 0.000032 | 0.000032 | 0.000031 | 952,771,337.00 |
| Apr 25 2024 | 0.000032 | 0.00000023 | 0.73% | 0.000031 | 0.000032 | 0.000031 | 313,890,613.00 |
| Apr 24 2024 | 0.000031 | -0.00000085 | -2.64% | 0.000032 | 0.000033 | 0.000031 | 270,988,117.00 |
| Apr 23 2024 | 0.000032 | 0.00000018 | 0.56% | 0.000032 | 0.000033 | 0.000032 | 608,082,248.00 |
| Apr 22 2024 | 0.000032 | 0.00000054 | 1.72% | 0.000031 | 0.000032 | 0.000029 | 724,835,140.00 |
| Apr 21 2024 | 0.000031 | -0.00000004 | -0.13% | 0.000031 | 0.000032 | 0.000031 | 966,500,536.00 |
| Apr 20 2024 | 0.000032 | 0.00000083 | 2.71% | 0.000031 | 0.000032 | 0.00003 | 1,217,253,645.00 |
| Apr 19 2024 | 0.000031 | 0.00000002 | 0.07% | 0.000031 | 0.000031 | 0.000029 | 389,141,880.00 |
| Apr 18 2024 | 0.000031 | 0.00000084 | 2.82% | 0.00003 | 0.000031 | 0.00003 | 266,254,737.00 |
| Apr 17 2024 | 0.00003 | -0.00000100 | -3.24% | 0.000031 | 0.000031 | 0.000029 | 67,702,998.00 |
| Apr 16 2024 | 0.000031 | -0.00000016 | -0.52% | 0.000031 | 0.000031 | 0.00003 | 154,974,088.00 |
| Apr 15 2024 | 0.000031 | -0.00000060 | -1.90% | 0.000031 | 0.000033 | 0.00003 | 195,518,759.00 |
| Apr 14 2024 | 0.000032 | 0.00000100 | 3.30% | 0.00003 | 0.000032 | 0.000029 | 29,535,157.00 |
| Apr 13 2024 | 0.00003 | -0.00000200 | -6.17% | 0.000032 | 0.000033 | 0.000029 | 305,337,424.00 |
| Apr 12 2024 | 0.000032 | -0.00000300 | -8.55% | 0.000035 | 0.000036 | 0.000031 | 891,817,993.00 |
| Apr 11 2024 | 0.000035 | -0.00000033 | -0.93% | 0.000035 | 0.000036 | 0.000035 | 44,574,138.00 |
| Apr 10 2024 | 0.000035 | 0.00000031 | 0.88% | 0.000035 | 0.000036 | 0.000034 | 397,499,723.00 |
| Apr 09 2024 | 0.000035 | -0.00000200 | -5.41% | 0.000037 | 0.000037 | 0.000035 | 711,823,675.00 |
| Apr 08 2024 | 0.000037 | 0.00000200 | 5.79% | 0.000033 | 0.000037 | 0.000032 | 641,673,114.00 |
| Apr 07 2024 | 0.000035 | 0.00000093 | 2.77% | 0.000034 | 0.000035 | 0.000033 | 471,526,706.00 |
| Apr 06 2024 | 0.000034 | 0.00000037 | 1.11% | 0.000033 | 0.000034 | 0.000033 | 160,882,125.00 |
| Apr 05 2024 | 0.000033 | -0.00000002 | -0.06% | 0.000033 | 0.000033 | 0.000032 | 547,002,434.00 |
| Apr 04 2024 | 0.000033 | 0.00000009 | 0.27% | 0.000033 | 0.000034 | 0.000033 | 719,286,006.00 |
| Apr 03 2024 | 0.000033 | 0.00000041 | 1.25% | 0.000033 | 0.000034 | 0.000032 | 500,304,533.00 |
| Apr 02 2024 | 0.000033 | -0.00000200 | -5.69% | 0.000035 | 0.000035 | 0.000032 | 328,959,592.00 |
| Apr 01 2024 | 0.000035 | -0.00000100 | -2.75% | 0.000036 | 0.000036 | 0.000034 | 274,706,975.00 |
| Mar 31 2024 | 0.000036 | 0.00000100 | 2.85% | 0.000035 | 0.000037 | 0.000035 | 330,195,196.00 |
| Mar 30 2024 | 0.000035 | -0.00000008 | -0.23% | 0.000035 | 0.000036 | 0.000035 | 251,524,983.00 |
| Mar 29 2024 | 0.000035 | -0.00000049 | -1.37% | 0.000036 | 0.000036 | 0.000035 | 625,673,815.00 |
| Mar 28 2024 | 0.000036 | 0.00000071 | 2.03% | 0.000035 | 0.000036 | 0.000035 | 1,026,813,721.00 |
| Mar 27 2024 | 0.000035 | -0.00000093 | -2.59% | 0.000036 | 0.000037 | 0.000035 | 1,449,378,757.00 |
| Mar 26 2024 | 0.000036 | 0.00000006 | 0.17% | 0.000036 | 0.000037 | 0.000035 | 1,574,484,398.00 |
| Mar 25 2024 | 0.000036 | 0.00000100 | 2.89% | 0.000038 | 0.000039 | 0.000034 | 1,037,698,368.00 |
| Mar 24 2024 | 0.000035 | 0.00000100 | 2.98% | 0.000033 | 0.000035 | 0.000033 | 1,223,869,916.00 |
| Mar 23 2024 | 0.000034 | 0.00000037 | 1.12% | 0.000033 | 0.000034 | 0.000033 | 1,176,422,588.00 |
| Mar 22 2024 | 0.000033 | -0.00000200 | -5.73% | 0.000035 | 0.000035 | 0.000033 | 1,008,160,673.00 |
| Mar 21 2024 | 0.000035 | -0.00000025 | -0.71% | 0.000035 | 0.000036 | 0.000034 | 1,057,236,298.00 |
| Mar 20 2024 | 0.000035 | 0.00000300 | 9.45% | 0.000032 | 0.000035 | 0.000031 | 968,928,316.00 |
| Mar 19 2024 | 0.000032 | -0.00000400 | -11.35% | 0.000035 | 0.000035 | 0.000032 | 1,211,627,389.00 |
| Mar 18 2024 | 0.000035 | -0.00000100 | -2.75% | 0.000038 | 0.000039 | 0.000035 | 844,713,931.00 |
| Mar 17 2024 | 0.000036 | 0.00000100 | 2.84% | 0.000035 | 0.000037 | 0.000034 | 1,138,854,084.00 |
| Mar 16 2024 | 0.000035 | -0.00000200 | -5.35% | 0.000037 | 0.000038 | 0.000035 | 982,058,135.00 |
| Mar 15 2024 | 0.000037 | -0.00000100 | -2.57% | 0.000038 | 0.000039 | 0.000036 | 880,708,609.00 |
| Mar 14 2024 | 0.000039 | -0.00000100 | -2.50% | 0.00004 | 0.00004 | 0.000037 | 1,309,575,068.00 |
| Mar 13 2024 | 0.00004 | 0.00000033 | 0.83% | 0.00004 | 0.000041 | 0.000039 | 1,092,706,916.00 |
| Mar 12 2024 | 0.00004 | -0.00000096 | -2.36% | 0.000041 | 0.000041 | 0.000039 | 1,201,508,636.00 |
| Mar 11 2024 | 0.000041 | 0.00000200 | 5.15% | 0.000038 | 0.000041 | 0.000038 | 1,738,912,647.00 |
| Mar 10 2024 | 0.000039 | -0.00000032 | -0.82% | 0.000039 | 0.00004 | 0.000038 | 1,649,866,708.00 |
| Mar 09 2024 | 0.000039 | 0.00000024 | 0.62% | 0.000039 | 0.00004 | 0.000039 | 1,449,261,168.00 |
| Mar 08 2024 | 0.000039 | 0.00000030 | 0.78% | 0.000039 | 0.00004 | 0.000038 | 1,164,174,789.00 |
| Mar 07 2024 | 0.000039 | 0.00000051 | 1.34% | 0.000038 | 0.000039 | 0.000037 | 1,561,582,235.00 |
| Mar 06 2024 | 0.000038 | 0.00000300 | 8.46% | 0.000036 | 0.000039 | 0.000035 | 1,803,482,327.00 |
| Mar 05 2024 | 0.000035 | -0.00000084 | -2.31% | 0.000036 | 0.000038 | 0.000032 | 1,558,513,797.00 |
| Mar 04 2024 | 0.000036 | 0.00000100 | 2.87% | 0.000034 | 0.000036 | 0.000034 | 1,310,238,622.00 |
| Mar 03 2024 | 0.000035 | 0.00000061 | 1.78% | 0.000034 | 0.000035 | 0.000034 | 1,399,296,184.00 |
| Mar 02 2024 | 0.000034 | -0.00000011 | -0.32% | 0.000034 | 0.000035 | 0.000034 | 1,333,131,183.00 |
| Mar 01 2024 | 0.000034 | 0.00000078 | 2.32% | 0.000033 | 0.000034 | 0.000033 | 1,656,114,132.00 |
| Feb 29 2024 | 0.000034 | -0.00000014 | -0.42% | 0.000034 | 0.000035 | 0.000033 | 1,781,578,050.00 |
| Feb 28 2024 | 0.000034 | 0.00000100 | 3.09% | 0.000032 | 0.000035 | 0.000032 | 1,033,429,096.00 |
| Feb 27 2024 | 0.000032 | 0.00000065 | 2.05% | 0.000032 | 0.000033 | 0.000032 | 1,392,286,254.00 |
