HIENS3 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 | $0.01246 | $0.01385 | $0.01234 | $0.01306 | $154,928.71 |
| 2024-04-19 | $0.01257 | $0.01293 | $0.01175 | $0.01246 | $151,453.09 |
| 2024-04-18 | $0.01189 | $0.01366 | $0.01183 | $0.01253 | $147,841.10 |
| 2024-04-17 | $0.01357 | $0.01363 | $0.01158 | $0.01197 | $144,545.43 |
| 2024-04-16 | $0.01235 | $0.01391 | $0.0107 | $0.01355 | $122,285.23 |
| 2024-04-15 | $0.0105 | $0.01447 | $0.01001 | $0.01219 | $144,095.48 |
| 2024-04-14 | $0.00898 | $0.01114 | $0.00886 | $0.01048 | $109,168.73 |
| 2024-04-13 | $0.01102 | $0.01451 | $0.00852 | $0.00898 | $104,643.85 |
| 2024-04-12 | $0.01317 | $0.0136 | $0.01069 | $0.011 | $88,763.77 |
| 2024-04-11 | $0.01252 | $0.01342 | $0.01208 | $0.01319 | $103,668.70 |
| 2024-04-10 | $0.01292 | $0.01332 | $0.01168 | $0.01251 | $99,691.60 |
| 2024-04-09 | $0.01436 | $0.01436 | $0.01293 | $0.01341 | $99,964.12 |
| 2024-04-08 | $0.01419 | $0.01506 | $0.01419 | $0.0144 | $98,930.66 |
| 2024-04-07 | $0.01393 | $0.01498 | $0.01387 | $0.0142 | $98,897.97 |
| 2024-04-06 | $0.01286 | $0.01524 | $0.0126 | $0.01388 | $104,987.96 |
| 2024-04-05 | $0.01269 | $0.01309 | $0.01224 | $0.01292 | $106,780.98 |
| 2024-04-04 | $0.01396 | $0.01417 | $0.01254 | $0.01266 | $96,006.21 |
| 2024-04-03 | $0.01446 | $0.01508 | $0.01371 | $0.01396 | $96,705.64 |
| 2024-04-02 | $0.0167 | $0.01679 | $0.01378 | $0.01453 | $106,085.86 |
| 2024-04-01 | $0.0167 | $0.01774 | $0.01554 | $0.01673 | $122,361.13 |
| 2024-03-31 | $0.01864 | $0.0187 | $0.01602 | $0.01668 | $109,923.26 |
| 2024-03-30 | $0.01682 | $0.0199 | $0.01613 | $0.01857 | $228,877.55 |
| 2024-03-29 | $0.01561 | $0.01898 | $0.01507 | $0.01664 | $186,602.51 |
| 2024-03-28 | $0.01676 | $0.01696 | $0.01499 | $0.01558 | $127,449.55 |
| 2024-03-27 | $0.0168 | $0.0179 | $0.01519 | $0.01673 | $265,098.28 |
| 2024-03-26 | $0.02293 | $0.02439 | $0.01582 | $0.01697 | $227,879.76 |
| 2024-03-25 | $0.02605 | $0.0268 | $0.02136 | $0.02264 | $138,606.54 |
| 2024-03-24 | $0.02699 | $0.02725 | $0.02425 | $0.02597 | $82,148.36 |
| 2024-03-23 | $0.02926 | $0.0296 | $0.02545 | $0.02699 | $89,399.06 |
| 2024-03-22 | $0.02738 | $0.03053 | $0.02738 | $0.02935 | $91,608.46 |