HIPENGUINS 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 | $0.0312375 | $0.0313195 | $0.030765 | $0.031287 | $207,958.13 |
| 2024-04-19 | $0.0322015 | $0.032551 | $0.03052 | $0.0312375 | $205,205.08 |
| 2024-04-18 | $0.031539 | $0.032273 | $0.030927 | $0.0322 | $211,815.32 |
| 2024-04-17 | $0.0313245 | $0.033114 | $0.030462 | $0.031535 | $204,554.69 |
| 2024-04-16 | $0.0322505 | $0.0343835 | $0.0304125 | $0.031329 | $155,726.98 |
| 2024-04-15 | $0.0315235 | $0.032252 | $0.031325 | $0.0322495 | $159,191.45 |
| 2024-04-14 | $0.0314305 | $0.0321475 | $0.0314305 | $0.031522 | $156,293.94 |
| 2024-04-13 | $0.0338285 | $0.03569 | $0.0304655 | $0.031703 | $152,336.73 |
| 2024-04-12 | $0.0360635 | $0.037336 | $0.033825 | $0.033827 | $155,099.99 |
| 2024-04-11 | $0.035857 | $0.036851 | $0.0358395 | $0.0360685 | $164,191.04 |
| 2024-04-10 | $0.0366775 | $0.036817 | $0.035854 | $0.035858 | $162,465.48 |
| 2024-04-09 | $0.0349705 | $0.038643 | $0.034968 | $0.036059 | $163,768.62 |
| 2024-04-08 | $0.0345185 | $0.0349745 | $0.0318875 | $0.0349745 | $164,705.70 |
| 2024-04-07 | $0.033718 | $0.0353805 | $0.033635 | $0.0345235 | $163,013.72 |
| 2024-04-06 | $0.033382 | $0.0344305 | $0.0315705 | $0.033715 | $162,031.44 |
| 2024-04-05 | $0.0354865 | $0.0365385 | $0.031735 | $0.033385 | $146,777.62 |
| 2024-04-04 | $0.0350375 | $0.036182 | $0.0344085 | $0.035485 | $156,719.05 |
| 2024-04-03 | $0.035963 | $0.0359635 | $0.0350345 | $0.0350345 | $153,129.59 |
| 2024-04-02 | $0.0394775 | $0.0395025 | $0.035701 | $0.0359645 | $153,528.21 |
| 2024-04-01 | $0.0400475 | $0.040164 | $0.039321 | $0.0394795 | $159,559.26 |
| 2024-03-31 | $0.043779 | $0.043784 | $0.0392305 | $0.040052 | $159,722.09 |
| 2024-03-30 | $0.041713 | $0.0440305 | $0.0400305 | $0.0437795 | $169,132.76 |
| 2024-03-29 | $0.0400155 | $0.0423925 | $0.0400155 | $0.0417165 | $165,921.63 |
| 2024-03-28 | $0.0367895 | $0.041275 | $0.0364115 | $0.039978 | $171,968.61 |
| 2024-03-27 | $0.0375785 | $0.037993 | $0.0366325 | $0.036677 | $153,493.19 |
| 2024-03-26 | $0.039298 | $0.04042 | $0.0356555 | $0.0375825 | $180,505.48 |
| 2024-03-25 | $0.0372735 | $0.0400255 | $0.036779 | $0.0392985 | $88,071.42 |
| 2024-03-24 | $0.0397805 | $0.039785 | $0.0372135 | $0.037272 | $69,788.68 |
| 2024-03-23 | $0.0429355 | $0.043693 | $0.038984 | $0.0397785 | $90,874.43 |
| 2024-03-22 | $0.0477515 | $0.051406 | $0.0387925 | $0.0430845 | $202,075.21 |