Highlanders Genesis Token Historical Data

HGEN Page 10
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.169
-15.27%
$ 169.47 million $ 52,611
Oct 13, 2024 $ 0.2
+62.67%
$ 200 million $ 34,035
Oct 12, 2024 $ 0.123
-0.58%
$ 122.95 million $ 24,533
Oct 11, 2024 $ 0.124
-0.96%
$ 123.67 million $ 52,613
Oct 10, 2024 $ 0.125
-14.19%
$ 124.88 million $ 64,422
Oct 9, 2024 $ 0.146
-10.66%
$ 145.56 million $ 78,902
Oct 8, 2024 $ 0.163
-6.67%
$ 162.94 million $ 80,609
Oct 7, 2024 $ 0.175
+4.04%
$ 175.13 million $ 78,059
Oct 6, 2024 $ 0.168
+7.69%
$ 168.17 million $ 74,432
Oct 5, 2024 $ 0.149
-17.19%
$ 149.05 million $ 29,017
Oct 4, 2024 $ 0.178
-4.30%
$ 177.63 million $ 98,321
Oct 3, 2024 $ 0.184
-4.58%
$ 184.21 million $ 95,989
Oct 2, 2024 $ 0.193
+0.39%
$ 192.92 million $ 94,684
Oct 1, 2024 $ 0.192
-1.57%
$ 192.42 million $ 100,330
Sep 30, 2024 $ 0.195
-2.43%
$ 195.45 million $ 92,195
Sep 29, 2024 $ 0.2
+8.98%
$ 200.38 million $ 65,192
Sep 28, 2024 $ 0.184
+0.83%
$ 184.07 million $ 100,419
Sep 27, 2024 $ 0.182
-0.04%
$ 182.37 million $ 102,075
Sep 26, 2024 $ 0.183
+0.15%
$ 182.55 million $ 101,482
Sep 25, 2024 $ 0.182
-0.03%
$ 182.39 million $ 97,068
Sep 24, 2024 $ 0.182
-4.36%
$ 182.38 million $ 104,277
Sep 23, 2024 $ 0.191
+5.10%
$ 190.59 million $ 98,922
Sep 22, 2024 $ 0.181
+0.04%
$ 181.39 million $ 98,391
Sep 21, 2024 $ 0.181
+0.93%
$ 181.27 million $ 91,224
Sep 20, 2024 $ 0.18
-0.33%
$ 179.8 million $ 86,712
Sep 19, 2024 $ 0.181
+0.17%
$ 180.51 million $ 90,180
Sep 18, 2024 $ 0.18
+0.66%
$ 180.17 million $ 77,256
Sep 17, 2024 $ 0.179
+11.58%
$ 179.26 million $ 73,718
Sep 16, 2024 $ 0.161
+57.11%
$ 160.65 million $ 38,507
Sep 15, 2024 $ 0.102
-23.36%
$ 102.19 million $ 26,097
Sep 14, 2024 $ 0.133
-5.42%
$ 133.24 million $ 30,602
Sep 13, 2024 $ 0.141
-9.36%
$ 140.87 million $ 33,665
Sep 12, 2024 $ 0.156
+1.88%
$ 155.86 million $ 36,539
Sep 11, 2024 $ 0.153
-8.89%
$ 152.98 million $ 40,497
Sep 10, 2024 $ 0.165
-9.43%
$ 165.36 million $ 47,953
Sep 9, 2024 $ 0.183
-7.68%
$ 182.58 million $ 18,569
Sep 8, 2024 $ 0.198
-1.98%
$ 197.76 million $ 55,866
Sep 7, 2024 $ 0.201
+2.41%
$ 201.48 million $ 53,730
Sep 6, 2024 $ 0.197
+8.67%
$ 196.93 million $ 34,170
Sep 5, 2024 $ 0.181
-0.59%
$ 181.2 million $ 18,669
Sep 4, 2024 $ 0.182
-5.69%
$ 182.36 million $ 33,064
Sep 3, 2024 $ 0.193
+5.47%
$ 193.33 million $ 16,347
Sep 2, 2024 $ 0.183
-0.98%
$ 183.31 million $ 6,411
Sep 1, 2024 $ 0.185
-0.58%
$ 185.47 million $ 13,464
Aug 31, 2024 $ 0.187
-4.49%
$ 186.55 million $ 21,031
Aug 30, 2024 $ 0.195
-4.09%
$ 195.28 million $ 15,598
Aug 29, 2024 $ 0.204
-0.62%
$ 203.69 million $ 18,389
Aug 28, 2024 $ 0.205
-3.41%
$ 205.02 million $ 23,502
Aug 27, 2024 $ 0.213
-5.48%
$ 212.72 million $ 16,474
Aug 26, 2024 $ 0.225
+13.75%
$ 225.33 million $ 23,716