HIBEANZ Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-20 | $0.0006681 | $0.0007011 | $0.0006592 | $0.0006862 | $68,161.87 |
| 2024-04-19 | $0.0006997 | $0.0007005 | $0.0006681 | $0.0006681 | $63,071.33 |
| 2024-04-18 | $0.0007058 | $0.0007069 | $0.0006322 | $0.0007003 | $118,391.81 |
| 2024-04-17 | $0.0007197 | $0.0007517 | $0.0006951 | $0.0007061 | $97,754.59 |
| 2024-04-16 | $0.0007257 | $0.0007391 | $0.0006842 | $0.0007196 | $101,237.64 |
| 2024-04-15 | $0.0007156 | $0.0007546 | $0.000713 | $0.0007245 | $99,289.88 |
| 2024-04-14 | $0.000716 | $0.0007184 | $0.0007 | $0.0007153 | $100,930.25 |
| 2024-04-13 | $0.0007382 | $0.000774 | $0.0007033 | $0.0007171 | $98,689.85 |
| 2024-04-12 | $0.0007622 | $0.0008283 | $0.0007352 | $0.0007382 | $96,745.24 |
| 2024-04-11 | $0.0007656 | $0.0007771 | $0.0007614 | $0.0007627 | $99,498.54 |
| 2024-04-10 | $0.0007796 | $0.00078 | $0.0007524 | $0.000766 | $99,846.62 |
| 2024-04-09 | $0.0008233 | $0.00083 | $0.0007791 | $0.00078 | $95,801.80 |
| 2024-04-08 | $0.0008055 | $0.0008381 | $0.0008034 | $0.0008233 | $100,752.00 |
| 2024-04-07 | $0.0008258 | $0.0008266 | $0.0007948 | $0.0008057 | $99,385.69 |
| 2024-04-06 | $0.0007823 | $0.0008266 | $0.0007796 | $0.0008265 | $103,391.15 |
| 2024-04-05 | $0.0007961 | $0.0008303 | $0.0007762 | $0.000783 | $99,181.98 |
| 2024-04-04 | $0.0007799 | $0.0008089 | $0.0007645 | $0.0007967 | $102,531.18 |
| 2024-04-03 | $0.0007911 | $0.0007975 | $0.000777 | $0.0007795 | $99,486.67 |
| 2024-04-02 | $0.0008386 | $0.0008386 | $0.000788 | $0.0007913 | $99,269.33 |
| 2024-04-01 | $0.0008519 | $0.0008519 | $0.0008041 | $0.0008387 | $100,304.83 |
| 2024-03-31 | $0.0009058 | $0.0009207 | $0.0008245 | $0.0008517 | $100,272.73 |
| 2024-03-30 | $0.0008757 | $0.0009176 | $0.0008321 | $0.0009063 | $103,521.63 |
| 2024-03-29 | $0.0008335 | $0.0009224 | $0.0008286 | $0.0008748 | $114,518.31 |
| 2024-03-28 | $0.0008531 | $0.0008568 | $0.0007848 | $0.0008331 | $100,003.95 |
| 2024-03-27 | $0.000922 | $0.0009354 | $0.0008447 | $0.0008534 | $97,028.02 |
| 2024-03-26 | $0.0008303 | $0.0009596 | $0.0008295 | $0.000898 | $115,596.17 |
| 2024-03-25 | $0.000816 | $0.0008484 | $0.0008143 | $0.0008301 | $9,498.53 |
| 2024-03-24 | $0.0008174 | $0.0008367 | $0.000806 | $0.0008163 | $9,395.17 |
| 2024-03-23 | $0.000863 | $0.0008636 | $0.0007849 | $0.0008175 | $15,527.94 |
| 2024-03-22 | $0.0009395 | $0.0009516 | $0.0008379 | $0.0008631 | $71,909.96 |