HVN Historical USD Price
Daily close · Sep 10, 2017 → Sep 8, 2018Daily price history
Aug 10, 2018 → Sep 8, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-09-08 | $0.02803986 | $0.02930992 | $0.02557655 | $0.0256233 | $38,395.89 |
| 2018-09-07 | $0.02963046 | $0.03063745 | $0.02698647 | $0.02801815 | $196,887.44 |
| 2018-09-06 | $0.03167379 | $0.03267679 | $0.02816538 | $0.02963522 | $37,301.07 |
| 2018-09-05 | $0.03672837 | $0.03950658 | $0.03169571 | $0.03169571 | $84,173.29 |
| 2018-09-04 | $0.0375226 | $0.03771269 | $0.03630028 | $0.03673496 | $7,998.54 |
| 2018-09-03 | $0.03779653 | $0.03787385 | $0.03563507 | $0.03653912 | $3,222.85 |
| 2018-09-02 | $0.03615737 | $0.03780269 | $0.035501 | $0.03780269 | $4,915.72 |
| 2018-09-01 | $0.03379335 | $0.03695548 | $0.03379335 | $0.03625625 | $10,167.30 |
| 2018-08-31 | $0.03454313 | $0.03511299 | $0.03342027 | $0.03380203 | $17,018.10 |
| 2018-08-30 | $0.03456906 | $0.03510969 | $0.03385984 | $0.03456007 | $6,751.32 |
| 2018-08-29 | $0.03512897 | $0.035792 | $0.03392694 | $0.03457647 | $151,614.90 |
| 2018-08-28 | $0.03235198 | $0.03515617 | $0.0302955 | $0.03514256 | $11,747.32 |
| 2018-08-27 | $0.03183783 | $0.03520563 | $0.03139559 | $0.03233509 | $34,475.96 |
| 2018-08-26 | $0.03245296 | $0.03325805 | $0.03076468 | $0.03183875 | $18,787.27 |
| 2018-08-25 | $0.03199733 | $0.03305185 | $0.03109339 | $0.03245361 | $26,080.40 |
| 2018-08-24 | $0.03067999 | $0.0324238 | $0.03048202 | $0.03199904 | $6,009.77 |
| 2018-08-23 | $0.02885374 | $0.03258495 | $0.02845869 | $0.03067682 | $78,323.25 |
| 2018-08-22 | $0.03149761 | $0.03425271 | $0.02835137 | $0.02888572 | $22,428.60 |
| 2018-08-21 | $0.02943127 | $0.03206886 | $0.02873588 | $0.03147906 | $9,252.89 |
| 2018-08-20 | $0.03008415 | $0.03101238 | $0.02929305 | $0.02944376 | $6,588.65 |
| 2018-08-19 | $0.03053046 | $0.03174658 | $0.02917076 | $0.03009069 | $12,090.17 |
| 2018-08-18 | $0.03153752 | $0.03443066 | $0.02998464 | $0.03052019 | $8,386.82 |
| 2018-08-17 | $0.03016965 | $0.03227534 | $0.0288919 | $0.03153433 | $14,387.54 |
| 2018-08-16 | $0.02957529 | $0.03084972 | $0.02894718 | $0.03016359 | $3,351.31 |
| 2018-08-15 | $0.02952855 | $0.031481 | $0.02802299 | $0.02952303 | $12,889.46 |
| 2018-08-14 | $0.03002325 | $0.03301189 | $0.02608894 | $0.02977632 | $107,100.27 |
| 2018-08-13 | $0.03559658 | $0.03607866 | $0.02980923 | $0.03017409 | $49,823.40 |
| 2018-08-12 | $0.03513111 | $0.03585582 | $0.0349099 | $0.03558974 | $13,380.89 |
| 2018-08-11 | $0.03612542 | $0.03639733 | $0.0343008 | $0.03516869 | $7,410.52 |
| 2018-08-10 | $0.03779497 | $0.04012188 | $0.03568238 | $0.03613171 | $10,112.80 |