HGOLD Historical USD Price
Daily close · Mar 21, 2021 → Jul 16, 2022Daily price history
Jun 15, 2022 → Jul 16, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-16 | $0.31322325 | $0.4313 | $0.3051262 | $0.3086262 | $29,377.26 |
| 2022-07-15 | $0.27990795 | $0.32677325 | $0.27910795 | $0.31322325 | $28,227.77 |
| 2022-07-14 | $0.30446595 | $0.30867685 | $0.27650795 | $0.28060795 | $23,766.64 |
| 2022-07-13 | $0.2822 | $0.30796595 | $0.2773 | $0.30446595 | $27,166.69 |
| 2022-07-12 | $0.2842 | $0.2893 | $0.2774 | $0.282 | $41,906.48 |
| 2022-07-11 | $0.2145 | $0.3426 | $0.2101 | $0.287 | $47,004.28 |
| 2022-07-10 | $0.22575 | $0.2301 | $0.2031 | $0.2145 | $41,594.98 |
| 2022-07-09 | $0.2297342 | $0.25285 | $0.1962 | $0.2257 | $44,493.56 |
| 2022-07-08 | $0.2178 | $0.32022483 | $0.2112 | $0.2297342 | $56,550.41 |
| 2022-07-07 | $0.29665 | $0.33121483 | $0.1966 | $0.2178 | $43,593.06 |
| 2022-07-06 | $0.30935 | $0.32595237 | $0.27905 | $0.296 | $52,968.43 |
| 2022-07-05 | $0.3157 | $0.32638874 | $0.2846 | $0.30935 | $60,459.07 |
| 2022-07-04 | $0.32645 | $0.33195 | $0.28755 | $0.31585 | $60,813.69 |
| 2022-07-03 | $0.3398 | $0.34005 | $0.29095 | $0.3262 | $66,834.43 |
| 2022-07-02 | $0.33466111 | $0.35145 | $0.33400588 | $0.33985 | $106,128.57 |
| 2022-07-01 | $0.2896 | $0.33942353 | $0.2501 | $0.33463333 | $102,487.55 |
| 2022-06-30 | $0.26802866 | $0.2898 | $0.2251 | $0.2896 | $110,737.19 |
| 2022-06-29 | $0.3872 | $0.426 | $0.3068 | $0.31033733 | $108,992.34 |
| 2022-06-28 | $0.4119 | $0.4517 | $0.27895 | $0.3913 | $354,732.99 |
| 2022-06-27 | $0.366 | $0.4753 | $0.2659 | $0.4106 | $350,509.05 |
| 2022-06-26 | $0.21572282 | $0.5111 | $0.2134043 | $0.366 | $362,553.27 |
| 2022-06-25 | $0.20584545 | $0.2435 | $0.19655198 | $0.21624014 | $210,420.37 |
| 2022-06-24 | $0.2362 | $0.2367 | $0.19602242 | $0.20647402 | $194,264.75 |
| 2022-06-23 | $0.1696 | $0.2397 | $0.14615 | $0.2362 | $208,500.73 |
| 2022-06-22 | $0.1601 | $0.1696 | $0.15087059 | $0.1696 | $161,907.01 |
| 2022-06-21 | $0.1622 | $0.1641 | $0.156 | $0.1601 | $155,314.50 |
| 2022-06-20 | $0.1475 | $0.16651969 | $0.1472 | $0.1622 | $153,607.72 |
| 2022-06-17 | $0.14965 | $0.16000588 | $0.1463 | $0.15519412 | $150,226.65 |
| 2022-06-16 | $0.1692 | $0.1692 | $0.14675 | $0.14945 | $136,468.05 |
| 2022-06-15 | $0.15637647 | $0.17076324 | $0.14225 | $0.1692 | $245,048.36 |