Register for streaming realtime charts, analysis tools, and prices.
HSCUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.00000675 | 0.00000013 | 1.96% | 0.00000662 | 0.00000699 | 0.00000660 | 1,240,932,664.00 |
| Jun 14 2024 | 0.00000662 | -0.00000057 | -7.93% | 0.00000719 | 0.00000746 | 0.00000660 | 775,000,707.00 |
| Jun 13 2024 | 0.00000719 | 0.00000011 | 1.55% | 0.00000708 | 0.00000729 | 0.00000675 | 1,439,582,636.00 |
| Jun 12 2024 | 0.00000708 | 0.00000036 | 5.36% | 0.00000672 | 0.00000783 | 0.00000660 | 1,416,055,971.00 |
| Jun 11 2024 | 0.00000672 | -0.00000030 | -4.27% | 0.00000702 | 0.00000705 | 0.00000672 | 1,890,175,496.00 |
| Jun 10 2024 | 0.00000702 | 0.00000003 | 0.43% | 0.00000708 | 0.00000711 | 0.00000696 | 1,449,039,633.00 |
| Jun 09 2024 | 0.00000699 | 0.00000006 | 0.87% | 0.00000693 | 0.00000783 | 0.00000671 | 1,259,379,626.00 |
| Jun 08 2024 | 0.00000693 | 0.00000001 | 0.14% | 0.00000692 | 0.00000699 | 0.00000686 | 1,916,573,123.00 |
| Jun 07 2024 | 0.00000692 | -0.00000042 | -5.72% | 0.00000734 | 0.00000735 | 0.00000689 | 1,652,428,865.00 |
| Jun 06 2024 | 0.00000734 | 0.00000008 | 1.10% | 0.00000725 | 0.00000735 | 0.00000714 | 1,101,639,667.00 |
| Jun 05 2024 | 0.00000726 | 0.00000014 | 1.97% | 0.00000623 | 0.00000753 | 0.00000623 | 1,359,528,834.00 |
| Jun 04 2024 | 0.00000712 | 0.00000011 | 1.57% | 0.00000701 | 0.00000713 | 0.00000698 | 1,053,154,191.00 |
| Jun 03 2024 | 0.00000701 | 0.00000003 | 0.43% | 0.00000698 | 0.00000705 | 0.00000698 | 1,686,146,380.00 |
| Jun 02 2024 | 0.00000698 | -0.00000033 | -4.51% | 0.00000731 | 0.00000731 | 0.00000694 | 967,075,298.00 |
| Jun 01 2024 | 0.00000731 | -0.00000039 | -5.06% | 0.00000770 | 0.00000783 | 0.00000694 | 108,593,021.00 |
| May 31 2024 | 0.00000770 | 0.00000038 | 5.19% | 0.00000741 | 0.00000878 | 0.00000707 | 958,568,732.00 |
| May 30 2024 | 0.00000732 | 0.00000040 | 5.78% | 0.00000692 | 0.00000739 | 0.00000685 | 1,790,117,013.00 |
| May 29 2024 | 0.00000692 | -0.00000004 | -0.57% | 0.00000716 | 0.00000779 | 0.00000685 | 1,705,191,614.00 |
| May 28 2024 | 0.00000696 | 0.00000009 | 1.31% | 0.00000687 | 0.00000983 | 0.00000680 | 2,131,432,791.00 |
| May 27 2024 | 0.00000687 | 0.00000009 | 1.33% | 0.00000678 | 0.00000725 | 0.00000676 | 745,227,711.00 |
| May 26 2024 | 0.00000678 | -0.00000019 | -2.73% | 0.00000697 | 0.00000728 | 0.00000665 | 292,695,324.00 |
| May 25 2024 | 0.00000697 | 0.00000014 | 2.05% | 0.00000683 | 0.00000721 | 0.00000656 | 448,210,876.00 |
| May 24 2024 | 0.00000683 | 0.00000004 | 0.59% | 0.00000679 | 0.00000731 | 0.00000613 | 792,655,389.00 |
| May 23 2024 | 0.00000679 | -0.00000024 | -3.41% | 0.00000703 | 0.00000707 | 0.00000665 | 1,678,694,571.00 |
| May 22 2024 | 0.00000703 | 0.00000014 | 2.03% | 0.00000687 | 0.00000743 | 0.00000684 | 804,839,804.00 |
| May 21 2024 | 0.00000689 | -0.00000001 | -0.14% | 0.00000690 | 0.00000759 | 0.00000684 | 822,348,106.00 |
| May 20 2024 | 0.00000690 | -0.00000049 | -6.63% | 0.00000704 | 0.00000727 | 0.00000659 | 642,472,766.00 |
| May 19 2024 | 0.00000739 | 0.00000072 | 10.79% | 0.00000667 | 0.00000780 | 0.00000659 | 724,195,690.00 |
| May 18 2024 | 0.00000667 | -0.00000051 | -7.10% | 0.00000718 | 0.00000718 | 0.00000636 | 805,970,100.00 |
| May 17 2024 | 0.00000718 | -0.00000200 | -22.70% | 0.00000881 | 0.00000881 | 0.00000632 | 2,388,579,388.00 |
| May 16 2024 | 0.00000881 | -0.00000069 | -7.26% | 0.00000950 | 0.000012 | 0.00000760 | 7,449,236,224.00 |
| May 15 2024 | 0.00000950 | 0.00000400 | 72.99% | 0.00000548 | 0.000015 | 0.00000521 | 3,098,541,453.00 |
| May 14 2024 | 0.00000548 | 0.00000001 | 0.18% | 0.00000547 | 0.00000581 | 0.00000547 | 1,412,841,446.00 |
| May 13 2024 | 0.00000547 | 0.00000025 | 4.79% | 0.00000623 | 0.00000694 | 0.00000500 | 1,063,911,129.00 |
| May 12 2024 | 0.00000522 | 0.00000002 | 0.38% | 0.00000520 | 0.00000527 | 0.00000519 | 2,431,043,880.00 |
| May 11 2024 | 0.00000520 | 0.00000021 | 4.21% | 0.00000499 | 0.00000533 | 0.00000499 | 608,569,934.00 |
| May 10 2024 | 0.00000499 | -0.00000028 | -5.31% | 0.00000527 | 0.00000529 | 0.00000488 | 1,965,355,026.00 |
| May 09 2024 | 0.00000527 | -0.00000001 | -0.19% | 0.00000528 | 0.00000531 | 0.00000525 | 2,702,177,995.00 |
| May 08 2024 | 0.00000528 | 0.00000002 | 0.38% | 0.00000526 | 0.00000531 | 0.00000525 | 2,311,603,430.00 |
| May 07 2024 | 0.00000526 | -0.00000017 | -3.13% | 0.00000543 | 0.00000543 | 0.00000518 | 2,451,387,582.00 |
| May 06 2024 | 0.00000543 | 0.00000001 | 0.18% | 0.00000547 | 0.00000588 | 0.00000516 | 349,938,761.00 |
| May 05 2024 | 0.00000542 | -0.00000058 | -9.67% | 0.00000600 | 0.00000626 | 0.00000516 | 900,757,729.00 |
| May 04 2024 | 0.00000600 | -0.00000034 | -5.36% | 0.00000634 | 0.00000712 | 0.00000513 | 1,885,622,423.00 |
| May 03 2024 | 0.00000634 | 0.00000200 | 41.58% | 0.00000481 | 0.00000980 | 0.00000478 | 2,641,097,611.00 |
| May 02 2024 | 0.00000481 | 0.00 | 0.00% | 0.00000481 | 0.00000482 | 0.00000476 | 2,867,960,878.00 |
| May 01 2024 | 0.00000481 | -0.00000005 | -1.03% | 0.00000486 | 0.00000493 | 0.00000466 | 1,868,949,323.00 |
| Apr 30 2024 | 0.00000486 | -0.00000061 | -11.15% | 0.00000548 | 0.00000553 | 0.00000486 | 679,925,036.00 |
| Apr 29 2024 | 0.00000547 | 0.00000016 | 3.01% | 0.00000623 | 0.00000623 | 0.00000534 | 1,964,319,272.00 |
| Apr 28 2024 | 0.00000531 | -0.00000013 | -2.39% | 0.00000544 | 0.00000789 | 0.00000503 | 4,237,285,675.00 |
| Apr 27 2024 | 0.00000544 | 0.00000002 | 0.37% | 0.00000542 | 0.00000546 | 0.00000541 | 2,411,735,519.00 |
| Apr 26 2024 | 0.00000542 | -0.00000005 | -0.91% | 0.00000547 | 0.00000562 | 0.00000540 | 1,408,925,895.00 |
| Apr 25 2024 | 0.00000547 | -0.00000010 | -1.80% | 0.00000554 | 0.00000674 | 0.00000503 | 1,467,026,493.00 |
| Apr 24 2024 | 0.00000557 | -0.00000200 | -27.40% | 0.00000730 | 0.00000790 | 0.00000539 | 1,533,242,005.00 |
| Apr 23 2024 | 0.00000730 | 0.00000200 | 35.59% | 0.00000562 | 0.00000796 | 0.00000561 | 2,046,957,292.00 |
| Apr 22 2024 | 0.00000562 | -0.00000032 | -5.39% | 0.00000623 | 0.00000623 | 0.00000559 | 1,129,405,856.00 |
| Apr 21 2024 | 0.00000594 | 0.00000010 | 1.71% | 0.00000584 | 0.00000598 | 0.00000584 | 2,258,105,981.00 |
| Apr 20 2024 | 0.00000584 | -0.00000003 | -0.51% | 0.00000587 | 0.00000598 | 0.00000577 | 1,700,596,732.00 |
| Apr 19 2024 | 0.00000587 | -0.00000009 | -1.51% | 0.00000596 | 0.00000598 | 0.00000576 | 1,002,008,474.00 |
| Apr 18 2024 | 0.00000596 | 0.00000045 | 8.17% | 0.00000551 | 0.00000598 | 0.00000550 | 908,288,906.00 |
| Apr 17 2024 | 0.00000551 | -0.00000024 | -4.17% | 0.00000575 | 0.00000599 | 0.00000539 | 591,099,298.00 |
| Apr 16 2024 | 0.00000575 | -0.00000030 | -4.96% | 0.00000605 | 0.00000665 | 0.00000527 | 704,749,801.00 |
| Apr 15 2024 | 0.00000605 | -0.00000013 | -2.10% | 0.00000595 | 0.00000618 | 0.00000570 | 367,607,599.00 |
| Apr 14 2024 | 0.00000618 | 0.00000038 | 6.55% | 0.00000580 | 0.00000707 | 0.00000570 | 265,621,749.00 |
| Apr 13 2024 | 0.00000580 | -0.00000050 | -7.94% | 0.00000630 | 0.00000633 | 0.00000580 | 1,835,075,626.00 |
| Apr 12 2024 | 0.00000630 | 0.00000005 | 0.80% | 0.00000648 | 0.00000648 | 0.00000625 | 2,039,906,838.00 |
| Apr 11 2024 | 0.00000625 | -0.00000086 | -12.10% | 0.00000708 | 0.00000717 | 0.00000600 | 1,119,246,284.00 |
| Apr 10 2024 | 0.00000711 | -0.00000009 | -1.25% | 0.00000721 | 0.00000722 | 0.00000697 | 1,780,457,474.00 |
| Apr 09 2024 | 0.00000720 | 0.00000002 | 0.28% | 0.00000720 | 0.00000726 | 0.00000685 | 1,699,691,100.00 |
| Apr 08 2024 | 0.00000718 | -0.00000015 | -2.05% | 0.00000732 | 0.00000736 | 0.00000713 | 1,038,070,824.00 |
| Apr 07 2024 | 0.00000733 | -0.00000002 | -0.27% | 0.00000735 | 0.00000739 | 0.00000720 | 1,946,271,112.00 |
| Apr 06 2024 | 0.00000735 | -0.00000005 | -0.68% | 0.00000740 | 0.00000749 | 0.00000705 | 1,783,588,297.00 |
| Apr 05 2024 | 0.00000740 | 0.00000063 | 9.31% | 0.00000725 | 0.00000770 | 0.00000708 | 1,992,011,256.00 |
| Apr 04 2024 | 0.00000677 | -0.00000043 | -5.97% | 0.00000720 | 0.00000750 | 0.00000677 | 1,213,359,530.00 |
| Apr 03 2024 | 0.00000720 | 0.00000006 | 0.84% | 0.00000714 | 0.00000722 | 0.00000709 | 2,118,556,383.00 |
| Apr 02 2024 | 0.00000714 | -0.00000043 | -5.68% | 0.00000757 | 0.00000757 | 0.00000708 | 1,701,311,419.00 |
| Apr 01 2024 | 0.00000757 | 0.00000033 | 4.56% | 0.00000729 | 0.00000764 | 0.00000725 | 1,395,915,034.00 |
| Mar 31 2024 | 0.00000724 | -0.00000008 | -1.09% | 0.00000732 | 0.00000749 | 0.00000714 | 1,744,127,901.00 |
| Mar 30 2024 | 0.00000732 | 0.00000004 | 0.55% | 0.00000728 | 0.00000749 | 0.00000715 | 1,793,520,465.00 |
| Mar 29 2024 | 0.00000728 | -0.00000018 | -2.41% | 0.00000746 | 0.00000770 | 0.00000713 | 2,212,583,842.00 |
| Mar 28 2024 | 0.00000746 | -0.00000038 | -4.85% | 0.00000784 | 0.00000954 | 0.00000681 | 3,202,271,086.00 |
| Mar 27 2024 | 0.00000784 | -0.00000033 | -4.04% | 0.00000817 | 0.00000832 | 0.00000772 | 2,644,962,734.00 |
| Mar 26 2024 | 0.00000817 | -0.00000005 | -0.61% | 0.00000822 | 0.00001 | 0.00000815 | 2,931,375,459.00 |
| Mar 25 2024 | 0.00000822 | 0.00000030 | 3.79% | 0.00000792 | 0.00000919 | 0.00000781 | 2,744,461,093.00 |
| Mar 24 2024 | 0.00000792 | 0.00000016 | 2.06% | 0.00000776 | 0.00000797 | 0.00000743 | 2,867,465,715.00 |
| Mar 23 2024 | 0.00000776 | 0.00000043 | 5.87% | 0.00000733 | 0.00000797 | 0.00000723 | 2,934,779,391.00 |
| Mar 22 2024 | 0.00000733 | -0.00000023 | -3.04% | 0.00000756 | 0.00000784 | 0.00000720 | 2,878,217,665.00 |
| Mar 21 2024 | 0.00000756 | -0.00000048 | -5.97% | 0.00000804 | 0.00000853 | 0.00000720 | 2,416,186,950.00 |
| Mar 20 2024 | 0.00000804 | 0.00000040 | 5.24% | 0.00000764 | 0.00000985 | 0.00000738 | 3,008,089,135.00 |
| Mar 19 2024 | 0.00000764 | -0.00000035 | -4.38% | 0.00000805 | 0.00000929 | 0.00000720 | 2,604,062,829.00 |
| Mar 18 2024 | 0.00000799 | -0.00000025 | -3.03% | 0.00000821 | 0.00000946 | 0.00000761 | 2,293,155,061.00 |
| Mar 17 2024 | 0.00000824 | -0.00000100 | -10.81% | 0.00000911 | 0.000011 | 0.00000753 | 4,006,811,265.00 |
| Mar 16 2024 | 0.00000925 | -0.00000400 | -30.77% | 0.000014 | 0.000014 | 0.00000852 | 4,049,102,966.00 |
