hiENS3 Historical Data

HIENS3 Page 7
Download
Date Close Price change Market cap Trading volume
Dec 31, 2023 $ 0.0551
-15.21%
$ 1.82 million $ 210,243
Dec 30, 2023 $ 0.065
+2.54%
$ 2.14 million $ 258,659
Dec 29, 2023 $ 0.062
+11.41%
$ 2.04 million $ 350,853
Dec 28, 2023 $ 0.0558
+3.78%
$ 1.84 million $ 224,704
Dec 27, 2023 $ 0.0538
+9.17%
$ 1.78 million $ 258,912
Dec 26, 2023 $ 0.0487
+24.58%
$ 1.61 million $ 782,703
Dec 25, 2023 $ 0.0391
-0.13%
$ 1.29 million $ 134,492
Dec 24, 2023 $ 0.0392
+6.32%
$ 1.29 million $ 144,925
Dec 23, 2023 $ 0.0368
+5.77%
$ 1.22 million $ 132,837
Dec 22, 2023 $ 0.0349
-4.46%
$ 1.15 million $ 120,767
Dec 21, 2023 $ 0.0364
+5.88%
$ 1.2 million $ 134,389
Dec 20, 2023 $ 0.0343
+6.25%
$ 1.13 million $ 131,087
Dec 19, 2023 $ 0.0323
-11.09%
$ 1.07 million $ 137,091
Dec 18, 2023 $ 0.0359
+18.15%
$ 1.18 million $ 200,112
Dec 17, 2023 $ 0.0304
-5.76%
$ 1 million $ 103,600
Dec 16, 2023 $ 0.0321
-7.53%
$ 1.06 million $ 102,221
Dec 15, 2023 $ 0.0346
-2.51%
$ 1.14 million $ 113,840
Dec 14, 2023 $ 0.0354
+6.56%
$ 1.17 million $ 134,248
Dec 13, 2023 $ 0.0338
-3.12%
$ 1.12 million $ 115,890
Dec 12, 2023 $ 0.0349
+17.33%
$ 1.15 million $ 134,233
Dec 11, 2023 $ 0.0298
-15.04%
$ 982,204 $ 106,205
Dec 10, 2023 $ 0.0351
+4.13%
$ 1.16 million $ 159,406
Dec 9, 2023 $ 0.0337
+0.27%
$ 1.11 million $ 187,430
Dec 8, 2023 $ 0.0339
+21.06%
$ 1.12 million $ 491,182
Dec 7, 2023 $ 0.0296
+54.11%
$ 975,937 $ 260,183
Dec 6, 2023 $ 0.0192
-3.03%
$ 632,265 $ 102,316
Dec 5, 2023 $ 0.0198
-6.70%
$ 672,223 $ 112,963
Dec 4, 2023 $ 0.0212
+25.27%
$ 740,696 $ 169,670
Dec 3, 2023 $ 0.0167
+17.91%
$ 584,999 $ 194,109
Dec 2, 2023 $ 0.0142
+5.17%
$ 498,229 $ 106,361
Dec 1, 2023 $ 0.0135
+3.05%
$ 472,688 $ 103,598
Nov 30, 2023 $ 0.0131
-4.24%
$ 457,993 $ 102,032
Nov 29, 2023 $ 0.0137
+0.96%
$ 477,936 $ 103,087
Nov 28, 2023 $ 0.0135
+14.29%
$ 473,038 $ 113,713
Nov 27, 2023 $ 0.0118
+3.67%
$ 414,608 $ 100,594
Nov 26, 2023 $ 0.0115
-7.04%
$ 401,662 $ 98,820
Nov 25, 2023 $ 0.0123
+12.37%
$ 432,102 $ 127,159
Nov 24, 2023 $ 0.011
-3.16%
$ 385,918 $ 101,403
Nov 23, 2023 $ 0.0114
+1.16%
$ 398,163 $ 104,100
Nov 22, 2023 $ 0.0113
+5.23%
$ 393,965 $ 105,716
Nov 21, 2023 $ 0.0107
-11.05%
$ 374,721 $ 95,294
Nov 20, 2023 $ 0.012
+2.73%
$ 421,256 $ 105,318
Nov 19, 2023 $ 0.0117
-4.19%
$ 408,310 $ 99,924
Nov 18, 2023 $ 0.0122
+1.92%
$ 427,553 $ 105,755
Nov 17, 2023 $ 0.012
+1.44%
$ 419,156 $ 104,441
Nov 16, 2023 $ 0.0118
-8.12%
$ 411,809 $ 98,260
Nov 15, 2023 $ 0.0128
-1.01%
$ 447,846 $ 102,847
Nov 14, 2023 $ 0.0129
-12.96%
$ 451,345 $ 103,000
Nov 13, 2023 $ 0.0148
+7.40%
$ 518,172 $ 122,773
Nov 12, 2023 $ 0.0138
+4.78%
$ 481,085 $ 110,113