Hashflow Historical Data

HFT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 4, 2023 $ 0.463
-0.64%
$ 81.13 million $ 17.64 million
Jun 3, 2023 $ 0.466
-1.64%
$ 81.65 million $ 11.3 million
Jun 2, 2023 $ 0.474
+5.25%
$ 83 million $ 25.7 million
Jun 1, 2023 $ 0.45
+0.68%
$ 78.85 million $ 12.08 million
May 31, 2023 $ 0.447
-7.33%
$ 78.32 million $ 50.16 million
May 30, 2023 $ 0.482
+2.93%
$ 84.52 million $ 99.32 million
May 29, 2023 $ 0.469
-0.45%
$ 82.11 million $ 30.43 million
May 28, 2023 $ 0.471
+5.04%
$ 82.48 million $ 18.18 million
May 27, 2023 $ 0.448
+1.25%
$ 78.51 million $ 8.66 million
May 26, 2023 $ 0.443
+0.36%
$ 77.56 million $ 9.92 million
May 25, 2023 $ 0.441
-2.84%
$ 77.29 million $ 17.32 million
May 24, 2023 $ 0.454
+0.17%
$ 79.56 million $ 27.19 million
May 23, 2023 $ 0.453
+2.81%
$ 79.42 million $ 14.8 million
May 22, 2023 $ 0.441
+0.17%
$ 77.26 million $ 14 million
May 21, 2023 $ 0.44
-6.80%
$ 77.14 million $ 12.56 million
May 20, 2023 $ 0.472
+0.92%
$ 82.76 million $ 13.01 million
May 19, 2023 $ 0.468
+3.14%
$ 81.99 million $ 17.15 million
May 18, 2023 $ 0.454
-1.96%
$ 79.48 million $ 16.17 million
May 17, 2023 $ 0.463
+2.87%
$ 81.07 million $ 16.15 million
May 16, 2023 $ 0.45
-0.26%
$ 78.81 million $ 16.55 million
May 15, 2023 $ 0.451
-3.53%
$ 79.02 million $ 16.23 million
May 14, 2023 $ 0.467
+0.93%
$ 81.88 million $ 14.59 million
May 13, 2023 $ 0.463
+1.44%
$ 81.13 million $ 13.98 million
May 12, 2023 $ 0.456
+3.10%
$ 79.98 million $ 21.51 million
May 11, 2023 $ 0.443
-7.21%
$ 77.57 million $ 21.42 million
May 10, 2023 $ 0.477
+3.51%
$ 83.6 million $ 19.29 million
May 9, 2023 $ 0.461
+1.33%
$ 80.75 million $ 28.16 million
May 8, 2023 $ 0.455
-10.26%
$ 79.69 million $ 37.48 million
May 7, 2023 $ 0.507
+0.36%
$ 88.79 million $ 14.68 million
May 6, 2023 $ 0.505
-6.59%
$ 88.47 million $ 25.64 million
May 5, 2023 $ 0.541
+0.40%
$ 94.71 million $ 19.36 million
May 4, 2023 $ 0.538
-5.00%
$ 94.34 million $ 17.28 million
May 3, 2023 $ 0.567
+0.48%
$ 99.31 million $ 45.23 million
May 2, 2023 $ 0.564
+2.12%
$ 98.83 million $ 17 million
May 1, 2023 $ 0.552
-7.21%
$ 96.79 million $ 51.13 million
Apr 30, 2023 $ 0.595
-4.05%
$ 104.31 million $ 30.71 million
Apr 29, 2023 $ 0.62
+1.99%
$ 108.71 million $ 17.83 million
Apr 28, 2023 $ 0.608
-1.06%
$ 106.6 million $ 3.67 billion
Apr 27, 2023 $ 0.615
+2.62%
$ 107.73 million $ 55.53 million
Apr 26, 2023 $ 0.599
-1.09%
$ 104.98 million $ 168.53 million
Apr 25, 2023 $ 0.606
+4.65%
$ 106.14 million $ 107.9 million
Apr 24, 2023 $ 0.579
-1.91%
$ 101.43 million $ 32.33 million
Apr 23, 2023 $ 0.59
-2.49%
$ 103.41 million $ 17.41 million
Apr 22, 2023 $ 0.605
+2.50%
$ 106.05 million $ 16.75 million
Apr 21, 2023 $ 0.59
-6.23%
$ 103.47 million $ 60.52 million
Apr 20, 2023 $ 0.63
-3.14%
$ 110.35 million $ 35.51 million
Apr 19, 2023 $ 0.65
-8.73%
$ 113.93 million $ 80.21 million
Apr 18, 2023 $ 0.712
-2.22%
$ 124.83 million $ 74.09 million
Apr 17, 2023 $ 0.729
-5.52%
$ 127.67 million $ 162.05 million
Apr 16, 2023 $ 0.771
+7.98%
$ 135.12 million $ 127.76 million