HNS Historical USD Price
Daily close · Mar 22, 2020 → Mar 30, 2021Daily price history
Mar 1, 2021 → Mar 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-03-30 | $0.40927087 | $0.50633082 | $0.40414838 | $0.49758231 | $1.38M |
| 2021-03-29 | $0.39785916 | $0.41022308 | $0.38103572 | $0.41022308 | $1.20M |
| 2021-03-28 | $0.35186324 | $0.40795506 | $0.34848912 | $0.39727208 | $1.06M |
| 2021-03-27 | $0.33431754 | $0.36579688 | $0.31787278 | $0.3534891 | $830,071.90 |
| 2021-03-26 | $0.29519011 | $0.33507642 | $0.29185996 | $0.33320661 | $716,594.26 |
| 2021-03-25 | $0.31392031 | $0.31617232 | $0.28774946 | $0.29698417 | $984,077.20 |
| 2021-03-24 | $0.3430353 | $0.34641408 | $0.31134043 | $0.31475816 | $929,146.79 |
| 2021-03-23 | $0.35403377 | $0.35729449 | $0.33892231 | $0.34263945 | $860,614.93 |
| 2021-03-22 | $0.33277796 | $0.35799986 | $0.33069471 | $0.35320281 | $961,170.07 |
| 2021-03-21 | $0.32082028 | $0.34064189 | $0.31868342 | $0.3330405 | $393,812.49 |
| 2021-03-20 | $0.34688182 | $0.35678261 | $0.31611396 | $0.32190143 | $569,784.77 |
| 2021-03-19 | $0.32277985 | $0.35073115 | $0.310639 | $0.34532539 | $619,118.42 |
| 2021-03-18 | $0.32482597 | $0.32730726 | $0.30785638 | $0.32123162 | $724,841.34 |
| 2021-03-17 | $0.30774569 | $0.32981448 | $0.29054781 | $0.32206777 | $942,347.81 |
| 2021-03-16 | $0.30089568 | $0.3064821 | $0.28986175 | $0.30632278 | $690,071.25 |
| 2021-03-15 | $0.3207092 | $0.32495764 | $0.28510322 | $0.30231972 | $809,705.98 |
| 2021-03-14 | $0.3325787 | $0.33699519 | $0.31417452 | $0.31929529 | $638,314.57 |
| 2021-03-13 | $0.29818849 | $0.33468943 | $0.28483369 | $0.33345403 | $1.02M |
| 2021-03-12 | $0.30821124 | $0.31968981 | $0.28647894 | $0.2981772 | $1.16M |
| 2021-03-11 | $0.30257784 | $0.31508355 | $0.29375311 | $0.2992364 | $1.12M |
| 2021-03-10 | $0.28886595 | $0.31911938 | $0.2774898 | $0.30069358 | $589,464.39 |
| 2021-03-09 | $0.26870625 | $0.29090211 | $0.25811193 | $0.29023724 | $623,942.14 |
| 2021-03-08 | $0.27757345 | $0.28608157 | $0.26248715 | $0.26589105 | $439,754.38 |
| 2021-03-07 | $0.29188664 | $0.29341164 | $0.27416391 | $0.27794796 | $409,630.92 |
| 2021-03-06 | $0.29898344 | $0.30467824 | $0.27953236 | $0.29184895 | $490,735.66 |
| 2021-03-05 | $0.29937697 | $0.30376781 | $0.28030086 | $0.2989061 | $601,181.82 |
| 2021-03-04 | $0.30593496 | $0.31332155 | $0.29289959 | $0.2995349 | $772,213.15 |
| 2021-03-03 | $0.29716631 | $0.31733845 | $0.28360262 | $0.30616769 | $897,102.00 |
| 2021-03-02 | $0.31978391 | $0.32093991 | $0.2857252 | $0.29730446 | $750,433.90 |
| 2021-03-01 | $0.30330491 | $0.32186802 | $0.29167487 | $0.3197773 | $847,284.74 |