IHF Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.04517677 | $0.04521721 | $0.04305149 | $0.04333119 | $0.00 |
| 2019-09-22 | $0.05444518 | $0.05447788 | $0.04438489 | $0.04524768 | $678.72 |
| 2019-09-21 | $0.05932718 | $0.0594771 | $0.05427503 | $0.05446562 | $194.99 |
| 2019-09-20 | $0.0555856 | $0.05943188 | $0.05512778 | $0.05936703 | $304.86 |
| 2019-09-19 | $0.05426074 | $0.05571305 | $0.05258778 | $0.05560025 | $68.01 |
| 2019-09-18 | $0.04127389 | $0.05558029 | $0.04127389 | $0.05425631 | $338.82 |
| 2019-09-17 | $0.04143452 | $0.06200121 | $0.04064869 | $0.04145924 | $1,112.18 |
| 2019-09-16 | $0.04465775 | $0.04732926 | $0.04045859 | $0.04144906 | $3,036.93 |
| 2019-09-15 | $0.04517376 | $0.04947031 | $0.04445766 | $0.0446584 | $2,076.41 |
| 2019-09-14 | $0.04352605 | $0.04526538 | $0.03971721 | $0.04514546 | $1,218.84 |
| 2019-09-13 | $0.04483276 | $0.04582854 | $0.04258214 | $0.04351879 | $520.52 |
| 2019-09-12 | $0.04146523 | $0.04501842 | $0.03936688 | $0.04483435 | $1,561.05 |
| 2019-09-11 | $0.04288881 | $0.04326264 | $0.04124685 | $0.04146118 | $3,944.60 |
| 2019-09-10 | $0.04449748 | $0.04494613 | $0.04239691 | $0.04292734 | $9,723.83 |
| 2019-09-09 | $0.0471072 | $0.04751213 | $0.04421785 | $0.04451759 | $11,440.24 |
| 2019-09-08 | $0.06011655 | $0.06094891 | $0.04667281 | $0.0470674 | $2,349.64 |
| 2019-09-07 | $0.05440159 | $0.05454135 | $0.04940081 | $0.04940081 | $0.00 |
| 2019-09-06 | $0.05888981 | $0.05898832 | $0.0539898 | $0.05445614 | $954.50 |
| 2019-09-05 | $0.05680598 | $0.05955718 | $0.04641968 | $0.05890399 | $4,456.28 |
| 2019-09-04 | $0.05880677 | $0.06014766 | $0.05667633 | $0.05681792 | $855.08 |
| 2019-09-03 | $0.04584662 | $0.05950198 | $0.04402643 | $0.0588198 | $4,891.13 |
| 2019-09-02 | $0.04378916 | $0.04611493 | $0.04359893 | $0.04585814 | $0.00 |
| 2019-09-01 | $0.04482013 | $0.04498292 | $0.04332694 | $0.04376992 | $562.67 |
| 2019-08-31 | $0.0432409 | $0.04494737 | $0.04285071 | $0.04484087 | $8.97 |
| 2019-08-30 | $0.07178509 | $0.07214868 | $0.04318877 | $0.04321475 | $864.29 |
| 2019-08-29 | $0.04245999 | $0.07192134 | $0.04186546 | $0.07175387 | $2,890.14 |
| 2019-08-28 | $0.0490968 | $0.06148718 | $0.04220653 | $0.04249621 | $560.40 |
| 2019-08-27 | $0.05504718 | $0.06203011 | $0.04880882 | $0.04910414 | $10,975.24 |
| 2019-08-26 | $0.05095443 | $0.05515701 | $0.05095443 | $0.05504111 | $692.62 |
| 2019-08-25 | $0.05124067 | $0.05145997 | $0.04990079 | $0.05095094 | $153.71 |