Highlanders Genesis Token Historical Data

HGEN Page 10
Download
Date Close Price change Market cap Trading volume
Dec 20, 2024 $ 0.04
-55.22%
$ 40 million $ 19,666
Dec 19, 2024 $ 0.0893
-7.74%
$ 89.32 million $ 22,287
Dec 18, 2024 $ 0.0961
-3.40%
$ 96.15 million $ 7,766
Dec 17, 2024 $ 0.0994
-0.33%
$ 99.37 million $ 6,099
Dec 16, 2024 $ 0.0995
-0.54%
$ 99.53 million $ 3,948
Dec 15, 2024 $ 0.1
-0.57%
$ 100.07 million $ 2
Dec 14, 2024 $ 0.101
+1.28%
$ 100.64 million $ 40
Dec 13, 2024 $ 0.0994
-1.86%
$ 99.37 million $ 4,396
Dec 12, 2024 $ 0.101
+4.08%
$ 101.25 million $ 25
Dec 11, 2024 $ 0.0973
-0.05%
$ 97.16 million $ 663,105
Dec 10, 2024 $ 0.0973
-6.27%
$ 97.33 million $ 50,171
Dec 9, 2024 $ 0.104
+2.41%
$ 103.84 million $ 5
Dec 8, 2024 $ 0.101
-1.68%
$ 101.4 million $ 364
Dec 7, 2024 $ 0.103
+0.00%
$ 103.13 million $ 239
Dec 6, 2024 $ 0.105
-12.54%
$ -- $ 3,893
Dec 5, 2024 $ 0.12
-0.05%
$ 120.1 million $ 267
Dec 4, 2024 $ 0.12
+10.30%
$ 120.16 million $ 148
Dec 3, 2024 $ 0.109
-1.79%
$ 108.94 million $ 74
Dec 2, 2024 $ 0.109
+27.94%
$ 108.56 million $ 6,272
Dec 1, 2024 $ 0.0848
+15.49%
$ 84.85 million $ 40
Nov 30, 2024 $ 0.0735
-17.60%
$ 73.47 million $ 53
Nov 29, 2024 $ 0.0892
+10.48%
$ 89.16 million $ 23
Nov 28, 2024 $ 0.0726
-13.15%
$ 72.6 million $ 8
Nov 27, 2024 $ 0.0836
-1.72%
$ 83.59 million $ 54
Nov 26, 2024 $ 0.0851
-12.06%
$ 85.05 million $ 390
Nov 25, 2024 $ 0.0967
+3.07%
$ 96.74 million $ 3
Nov 24, 2024 $ 0.0938
-3.58%
$ 93.81 million $ 7,028
Nov 23, 2024 $ 0.0973
-2.53%
$ 97.29 million $ 1,918
Nov 22, 2024 $ 0.0998
-3.72%
$ 99.82 million $ 92
Nov 21, 2024 $ 0.104
-0.08%
$ 103.68 million $ 11
Nov 20, 2024 $ 0.104
-15.42%
$ 103.77 million $ 552
Nov 19, 2024 $ 0.123
-1.14%
$ 122.68 million $ 22
Nov 18, 2024 $ 0.124
+0.85%
$ 124.11 million $ 26
Nov 17, 2024 $ 0.123
-2.01%
$ 123.06 million $ 49
Nov 16, 2024 $ 0.126
+1.29%
$ 125.58 million $ 608
Nov 15, 2024 $ 0.124
+0.59%
$ 123.98 million $ 21
Nov 14, 2024 $ 0.123
-1.76%
$ 123.24 million $ 65
Nov 13, 2024 $ 0.125
-0.46%
$ 125.45 million $ 1,900
Nov 12, 2024 $ 0.126
-0.16%
$ 126.03 million $ 8,170
Nov 11, 2024 $ 0.127
-7.19%
$ 126.62 million $ 9,060
Nov 10, 2024 $ 0.136
+0.24%
$ 136.16 million $ 6,675
Nov 9, 2024 $ 0.136
-2.88%
$ 135.84 million $ 7,325
Nov 8, 2024 $ 0.14
-3.29%
$ 139.87 million $ 8,500
Nov 7, 2024 $ 0.145
+0.02%
$ 144.87 million $ 9,359
Nov 6, 2024 $ 0.144
+0.56%
$ 144.12 million $ 9,031
Nov 5, 2024 $ 0.143
+0.53%
$ 143.31 million $ 4,183
Nov 4, 2024 $ 0.143
-1.32%
$ 142.56 million $ 25,092
Nov 3, 2024 $ 0.145
+0.44%
$ 145.11 million $ 49,263
Nov 2, 2024 $ 0.145
-5.20%
$ 144.57 million $ 36,240
Nov 1, 2024 $ 0.152
+24.94%
$ 152.49 million $ 33,229