HIVALHALLA 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 | $0.0003907 | $0.0003907 | $0.0002499 | $0.000335 | $88,839.67 |
| 2024-04-19 | $0.0004336 | $0.0004336 | $0.0003616 | $0.0003907 | $46,432.84 |
| 2024-04-18 | $0.0003623 | $0.00051 | $0.0003162 | $0.0004335 | $101,336.32 |
| 2024-04-17 | $0.0003832 | $0.0004397 | $0.000281 | $0.0003625 | $89,068.29 |
| 2024-04-16 | $0.0002278 | $0.0003821 | $0.0002019 | $0.0003807 | $141,882.14 |
| 2024-04-15 | $0.0002205 | $0.0002479 | $0.0002205 | $0.0002277 | $7,564.96 |
| 2024-04-14 | $0.0002126 | $0.0002217 | $0.0002077 | $0.0002208 | $7,234.20 |
| 2024-04-13 | $0.000252 | $0.0002606 | $0.0002091 | $0.0002124 | $11,323.18 |
| 2024-04-12 | $0.0002952 | $0.0003094 | $0.0002506 | $0.0002521 | $11,319.77 |
| 2024-04-11 | $0.0002718 | $0.0002994 | $0.0002714 | $0.0002948 | $14,528.56 |
| 2024-04-10 | $0.0002877 | $0.0002896 | $0.0002701 | $0.000272 | $8,469.00 |
| 2024-04-09 | $0.0002983 | $0.0002992 | $0.0002838 | $0.0002878 | $8,375.84 |
| 2024-04-08 | $0.0002982 | $0.0002993 | $0.0002949 | $0.0002983 | $8,034.26 |
| 2024-04-07 | $0.0002985 | $0.0003111 | $0.0002976 | $0.0002983 | $7,812.59 |
| 2024-04-06 | $0.0003014 | $0.0003131 | $0.0002788 | $0.0002964 | $18,361.33 |
| 2024-04-05 | $0.0003015 | $0.0003247 | $0.000289 | $0.0003013 | $11,775.67 |
| 2024-04-04 | $0.0003019 | $0.0003053 | $0.0003 | $0.0003015 | $10,327.49 |
| 2024-04-03 | $0.0003028 | $0.0003134 | $0.0003001 | $0.0003018 | $8,453.25 |
| 2024-04-02 | $0.0003136 | $0.0003136 | $0.0002934 | $0.0003028 | $9,711.24 |
| 2024-04-01 | $0.0003104 | $0.0003196 | $0.0003068 | $0.0003134 | $11,318.36 |
| 2024-03-31 | $0.000326 | $0.0003273 | $0.0002994 | $0.0003104 | $18,586.25 |
| 2024-03-30 | $0.0002974 | $0.0003358 | $0.0002932 | $0.0003254 | $32,165.36 |
| 2024-03-29 | $0.0002783 | $0.000328 | $0.0002783 | $0.0002974 | $18,655.16 |
| 2024-03-28 | $0.0002846 | $0.0002906 | $0.0002435 | $0.0002781 | $16,975.83 |
| 2024-03-27 | $0.0002813 | $0.0002906 | $0.0002789 | $0.0002847 | $12,231.13 |
| 2024-03-26 | $0.0003019 | $0.0003144 | $0.000281 | $0.0002881 | $11,546.44 |
| 2024-03-25 | $0.0003 | $0.0003052 | $0.0002977 | $0.0003024 | $10,049.24 |
| 2024-03-24 | $0.0002993 | $0.0003027 | $0.000281 | $0.0002989 | $11,505.08 |
| 2024-03-23 | $0.0003163 | $0.0003253 | $0.0002991 | $0.0002994 | $12,438.39 |
| 2024-03-22 | $0.0003144 | $0.0003646 | $0.0003094 | $0.0003161 | $79,835.18 |