HUSH Historical USD Price
Daily close · Dec 1, 2016 → Nov 30, 2017Daily price history
Nov 1, 2017 → Nov 30, 2017| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2017-11-30 | $1.70 | $1.80 | $1.45 | $1.78 | $42,070.00 |
| 2017-11-29 | $1.78 | $1.93 | $1.47 | $1.68 | $81,777.00 |
| 2017-11-28 | $1.83 | $1.96 | $1.75 | $1.78 | $33,786.00 |
| 2017-11-27 | $1.83 | $2.07 | $1.78 | $1.83 | $52,944.00 |
| 2017-11-26 | $1.55 | $2.07 | $1.55 | $1.83 | $76,847.00 |
| 2017-11-25 | $1.96 | $2.11 | $1.53 | $1.55 | $105,643.00 |
| 2017-11-24 | $1.94 | $2.29 | $1.79 | $1.95 | $147,747.00 |
| 2017-11-23 | $1.30 | $2.14 | $1.30 | $1.94 | $230,732.00 |
| 2017-11-22 | $1.54 | $1.54 | $1.10 | $1.30 | $32,257.00 |
| 2017-11-21 | $1.53 | $1.56 | $1.36 | $1.54 | $28,731.00 |
| 2017-11-20 | $1.61 | $1.75 | $1.39 | $1.53 | $47,267.00 |
| 2017-11-19 | $1.58 | $1.87 | $1.55 | $1.61 | $31,654.00 |
| 2017-11-18 | $1.78 | $1.78 | $1.52 | $1.58 | $17,040.00 |
| 2017-11-17 | $1.64 | $1.80 | $1.53 | $1.74 | $28,562.00 |
| 2017-11-16 | $1.67 | $1.73 | $1.49 | $1.64 | $39,930.00 |
| 2017-11-15 | $1.62 | $1.69 | $1.59 | $1.67 | $23,422.00 |
| 2017-11-14 | $1.58 | $1.68 | $1.48 | $1.59 | $19,835.00 |
| 2017-11-13 | $1.48 | $1.68 | $1.47 | $1.57 | $30,096.00 |
| 2017-11-12 | $1.59 | $1.62 | $1.38 | $1.48 | $14,760.00 |
| 2017-11-11 | $1.71 | $1.77 | $1.58 | $1.59 | $20,282.00 |
| 2017-11-10 | $1.86 | $2.01 | $1.72 | $1.72 | $35,193.00 |
| 2017-11-09 | $1.93 | $1.97 | $1.76 | $1.85 | $24,385.00 |
| 2017-11-08 | $1.81 | $2.01 | $1.80 | $1.93 | $38,243.00 |
| 2017-11-07 | $1.68 | $1.91 | $1.68 | $1.81 | $29,893.00 |
| 2017-11-06 | $1.79 | $1.97 | $1.67 | $1.68 | $25,984.00 |
| 2017-11-05 | $1.79 | $2.08 | $1.65 | $1.78 | $24,699.00 |
| 2017-11-04 | $1.88 | $2.48 | $1.72 | $1.80 | $84,378.00 |
| 2017-11-03 | $1.79 | $1.97 | $1.77 | $1.89 | $32,826.00 |
| 2017-11-02 | $1.81 | $1.96 | $1.75 | $1.79 | $42,972.00 |
| 2017-11-01 | $1.82 | $2.05 | $1.76 | $1.81 | $47,504.00 |