Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HVNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.000216 | 0.00001 | 4.85% | 0.000206 | 0.000218 | 0.000205 | 0.00 |
| May 16 2024 | 0.000206 | -0.00000700 | -3.29% | 0.000213 | 0.000213 | 0.000205 | 0.00 |
| May 15 2024 | 0.000213 | 0.000011 | 5.45% | 0.000202 | 0.000213 | 0.0002 | 0.00 |
| May 14 2024 | 0.000202 | -0.00000500 | -2.42% | 0.000206 | 0.000207 | 0.0002 | 0.00 |
| May 13 2024 | 0.000206 | 0.00000100 | 0.49% | 0.000204 | 0.00021 | 0.000203 | 0.00 |
| May 12 2024 | 0.000205 | 0.00000100 | 0.49% | 0.000204 | 0.000206 | 0.000203 | 0.00 |
| May 11 2024 | 0.000204 | -0.00000007 | -0.03% | 0.000204 | 0.000206 | 0.000202 | 0.00 |
| May 10 2024 | 0.000204 | -0.00000900 | -4.24% | 0.000212 | 0.000214 | 0.000202 | 0.00 |
| May 09 2024 | 0.000212 | 0.00000400 | 1.92% | 0.000208 | 0.000214 | 0.000207 | 0.00 |
| May 08 2024 | 0.000208 | -0.00000300 | -1.42% | 0.000211 | 0.000213 | 0.000206 | 0.00 |
| May 07 2024 | 0.000211 | -0.00000400 | -1.86% | 0.000215 | 0.000219 | 0.000211 | 0.00 |
| May 06 2024 | 0.000215 | -0.00000500 | -2.28% | 0.000209 | 0.000224 | 0.000207 | 0.00 |
| May 05 2024 | 0.000219 | 0.00000100 | 0.46% | 0.000218 | 0.000222 | 0.000215 | 0.00 |
| May 04 2024 | 0.000218 | 0.00000081 | 0.37% | 0.000217 | 0.000222 | 0.000217 | 0.00 |
| May 03 2024 | 0.000217 | 0.00000800 | 3.82% | 0.000209 | 0.000219 | 0.000207 | 0.00 |
| May 02 2024 | 0.000209 | 0.00000070 | 0.34% | 0.000208 | 0.000211 | 0.000203 | 0.00 |
| May 01 2024 | 0.000209 | -0.00000300 | -1.42% | 0.000211 | 0.000211 | 0.000197 | 0.00 |
| Apr 30 2024 | 0.000212 | -0.000014 | -6.22% | 0.000225 | 0.000227 | 0.000204 | 0.00 |
| Apr 29 2024 | 0.000225 | -0.00000400 | -1.75% | 0.000244 | 0.000246 | 0.000219 | 0.00 |
| Apr 28 2024 | 0.000229 | 0.00000084 | 0.37% | 0.000228 | 0.000234 | 0.000227 | 0.00 |
| Apr 27 2024 | 0.000228 | 0.00000900 | 4.11% | 0.000219 | 0.00023 | 0.000216 | 0.00 |
| Apr 26 2024 | 0.000219 | -0.00000200 | -0.90% | 0.000221 | 0.000222 | 0.000217 | 0.00 |
| Apr 25 2024 | 0.000221 | -0.00003 | -11.96% | 0.000251 | 0.000254 | 0.00022 | 0.00 |
| Apr 24 2024 | 0.000251 | -0.00000700 | -2.72% | 0.000258 | 0.000263 | 0.000248 | 0.00 |
| Apr 23 2024 | 0.000258 | 0.00000100 | 0.39% | 0.000256 | 0.000261 | 0.000252 | 0.00 |
| Apr 22 2024 | 0.000256 | 0.00000400 | 1.59% | 0.000244 | 0.000258 | 0.000242 | 0.00 |
| Apr 21 2024 | 0.000252 | -0.00000030 | -0.12% | 0.000252 | 0.000256 | 0.00025 | 0.00 |
| Apr 20 2024 | 0.000252 | 0.00000700 | 2.85% | 0.000244 | 0.000254 | 0.000242 | 0.00 |
| Apr 19 2024 | 0.000245 | 0.00000011 | 0.04% | 0.000245 | 0.00025 | 0.00023 | 0.00 |
| Apr 18 2024 | 0.000245 | 0.00000700 | 2.93% | 0.000239 | 0.000248 | 0.000237 | 0.00 |
| Apr 17 2024 | 0.000239 | -0.00000800 | -3.24% | 0.000247 | 0.00025 | 0.000234 | 0.00 |
| Apr 16 2024 | 0.000247 | -0.00000100 | -0.40% | 0.000248 | 0.00025 | 0.00024 | 0.00 |
| Apr 15 2024 | 0.000248 | -0.00000500 | -1.98% | 0.000252 | 0.000262 | 0.000243 | 0.00 |
| Apr 14 2024 | 0.000253 | 0.000011 | 4.54% | 0.000241 | 0.000254 | 0.000233 | 0.00 |
| Apr 13 2024 | 0.000242 | -0.000017 | -6.55% | 0.000258 | 0.000264 | 0.000231 | 0.00 |
| Apr 12 2024 | 0.000259 | -0.000021 | -7.48% | 0.00028 | 0.000284 | 0.000251 | 0.00 |
| Apr 11 2024 | 0.000281 | -0.00000300 | -1.06% | 0.000283 | 0.000289 | 0.000278 | 0.00 |
| Apr 10 2024 | 0.000283 | 0.00000200 | 0.71% | 0.00028 | 0.000285 | 0.000273 | 0.00 |
| Apr 09 2024 | 0.000281 | -0.000015 | -5.08% | 0.000296 | 0.000298 | 0.000277 | 0.00 |
| Apr 08 2024 | 0.000296 | 0.000019 | 6.87% | 0.000266 | 0.000298 | 0.000258 | 0.00 |
| Apr 07 2024 | 0.000276 | 0.00000700 | 2.60% | 0.000268 | 0.000277 | 0.000268 | 0.00 |
| Apr 06 2024 | 0.000269 | 0.00000300 | 1.13% | 0.000265 | 0.000272 | 0.000265 | 0.00 |
| Apr 05 2024 | 0.000266 | -0.00000019 | -0.07% | 0.000266 | 0.000268 | 0.000258 | 0.00 |
| Apr 04 2024 | 0.000266 | 0.00000076 | 0.29% | 0.000264 | 0.000275 | 0.00026 | 0.00 |
| Apr 03 2024 | 0.000265 | 0.00000300 | 1.14% | 0.000263 | 0.000269 | 0.000257 | 0.00 |
| Apr 02 2024 | 0.000262 | -0.000054 | -17.07% | 0.000316 | 0.000316 | 0.000258 | 0.00 |
| Apr 01 2024 | 0.000316 | -0.000012 | -3.66% | 0.000328 | 0.000328 | 0.000308 | 0.00 |
| Mar 31 2024 | 0.000328 | 0.000012 | 3.80% | 0.000316 | 0.000329 | 0.000316 | 0.00 |
| Mar 30 2024 | 0.000316 | -0.00000071 | -0.22% | 0.000316 | 0.000321 | 0.000314 | 0.00 |
| Mar 29 2024 | 0.000316 | -0.00000400 | -1.25% | 0.000321 | 0.000322 | 0.000313 | 0.00 |
| Mar 28 2024 | 0.000321 | 0.00000600 | 1.91% | 0.000315 | 0.000325 | 0.000312 | 0.00 |
| Mar 27 2024 | 0.000314 | -0.00000800 | -2.48% | 0.000323 | 0.00033 | 0.000312 | 0.00 |
| Mar 26 2024 | 0.000323 | 0.00000050 | 0.16% | 0.000322 | 0.000331 | 0.000319 | 0.00 |
| Mar 25 2024 | 0.000322 | 0.000011 | 3.54% | 0.000315 | 0.000328 | 0.000294 | 0.00 |
| Mar 24 2024 | 0.000311 | 0.00000900 | 2.98% | 0.000301 | 0.000312 | 0.000297 | 0.00 |
| Mar 23 2024 | 0.000302 | 0.00000300 | 1.00% | 0.0003 | 0.000308 | 0.000295 | 0.00 |
| Mar 22 2024 | 0.000299 | -0.000016 | -5.09% | 0.000315 | 0.000319 | 0.000293 | 0.00 |
| Mar 21 2024 | 0.000314 | -0.00000200 | -0.63% | 0.000316 | 0.000323 | 0.000307 | 0.00 |
| Mar 20 2024 | 0.000317 | 0.000031 | 10.86% | 0.000284 | 0.000318 | 0.000276 | 0.00 |
| Mar 19 2024 | 0.000286 | -0.000032 | -10.09% | 0.000317 | 0.000318 | 0.000284 | 0.00 |
| Mar 18 2024 | 0.000317 | -0.00001 | -3.06% | 0.00036 | 0.000361 | 0.000312 | 0.00 |
| Mar 17 2024 | 0.000327 | 0.00001 | 3.16% | 0.000319 | 0.000331 | 0.000308 | 0.00 |
| Mar 16 2024 | 0.000317 | -0.00002 | -5.94% | 0.000337 | 0.00034 | 0.000313 | 0.00 |
| Mar 15 2024 | 0.000337 | -0.000013 | -3.72% | 0.00036 | 0.000361 | 0.000323 | 0.00 |
| Mar 14 2024 | 0.00035 | -0.000011 | -3.05% | 0.00036 | 0.000361 | 0.000335 | 0.00 |
| Mar 13 2024 | 0.000361 | 0.00000300 | 0.84% | 0.000358 | 0.000367 | 0.000355 | 0.00 |
| Mar 12 2024 | 0.000358 | -0.00000900 | -2.46% | 0.000367 | 0.000368 | 0.000347 | 0.00 |
| Mar 11 2024 | 0.000366 | 0.000017 | 4.86% | 0.000344 | 0.000368 | 0.00034 | 0.00 |
| Mar 10 2024 | 0.00035 | -0.00000300 | -0.85% | 0.000352 | 0.000357 | 0.000342 | 0.00 |
| Mar 09 2024 | 0.000353 | 0.00000200 | 0.57% | 0.00035 | 0.000356 | 0.000349 | 0.00 |
| Mar 08 2024 | 0.00035 | 0.00000300 | 0.86% | 0.000349 | 0.00036 | 0.000345 | 0.00 |
| Mar 07 2024 | 0.000348 | 0.00000500 | 1.46% | 0.000344 | 0.000355 | 0.000337 | 0.00 |
| Mar 06 2024 | 0.000343 | 0.000024 | 7.52% | 0.00032 | 0.000351 | 0.000316 | 0.00 |
| Mar 05 2024 | 0.000319 | -0.00000800 | -2.45% | 0.000327 | 0.000344 | 0.000292 | 0.00 |
| Mar 04 2024 | 0.000327 | 0.000013 | 4.15% | 0.000306 | 0.000328 | 0.000305 | 0.00 |
| Mar 03 2024 | 0.000313 | 0.00000500 | 1.62% | 0.000308 | 0.000314 | 0.000304 | 0.00 |
| Mar 02 2024 | 0.000308 | -0.00000098 | -0.32% | 0.000309 | 0.000311 | 0.000306 | 0.00 |
| Mar 01 2024 | 0.000309 | 0.00000700 | 2.32% | 0.000301 | 0.00031 | 0.000301 | 0.00 |
| Feb 29 2024 | 0.000302 | -0.00000100 | -0.33% | 0.000306 | 0.000317 | 0.000298 | 0.00 |
| Feb 28 2024 | 0.000303 | 0.000012 | 4.11% | 0.000292 | 0.000314 | 0.000291 | 0.00 |
| Feb 27 2024 | 0.000292 | 0.00000600 | 2.10% | 0.000286 | 0.000296 | 0.000285 | 0.00 |
| Feb 26 2024 | 0.000286 | 0.00000600 | 2.14% | 0.000271 | 0.000288 | 0.000259 | 0.00 |
| Feb 25 2024 | 0.00028 | 0.000011 | 4.09% | 0.000269 | 0.00028 | 0.000269 | 0.00 |
| Feb 24 2024 | 0.000269 | 0.00000600 | 2.28% | 0.000263 | 0.00027 | 0.000262 | 0.00 |
| Feb 23 2024 | 0.000263 | -0.00000400 | -1.50% | 0.000267 | 0.000269 | 0.000262 | 0.00 |
| Feb 22 2024 | 0.000267 | -0.00000069 | -0.26% | 0.000266 | 0.000273 | 0.000262 | 0.00 |
| Feb 21 2024 | 0.000268 | -0.00000300 | -1.11% | 0.000271 | 0.000272 | 0.000259 | 0.00 |
| Feb 20 2024 | 0.000271 | 0.00000600 | 2.26% | 0.000265 | 0.000273 | 0.000259 | 0.00 |
| Feb 19 2024 | 0.000265 | 0.00000700 | 2.71% | 0.000218 | 0.000268 | 0.000218 | 0.00 |
| Feb 18 2024 | 0.000259 | 0.00000800 | 3.19% | 0.000251 | 0.000261 | 0.000249 | 0.00 |
| Feb 17 2024 | 0.000251 | -0.00000200 | -0.79% | 0.000252 | 0.000252 | 0.000245 | 0.00 |
