Hivello Historical Data

HVLO Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.00039
-1.44%
$ 3.9 million $ 58,879
Sep 22, 2025 $ 0.000395
-0.93%
$ 3.96 million $ 57,452
Sep 21, 2025 $ 0.000399
+0.18%
$ 3.99 million $ 55,206
Sep 20, 2025 $ 0.000398
+1.12%
$ 3.98 million $ 56,730
Sep 19, 2025 $ 0.000395
-0.03%
$ 3.94 million $ 57,800
Sep 18, 2025 $ 0.000396
-0.38%
$ 3.95 million $ 58,792
Sep 17, 2025 $ 0.000397
+0.46%
$ 3.98 million $ 46,793
Sep 16, 2025 $ 0.000396
+1.78%
$ 3.96 million $ 61,862
Sep 15, 2025 $ 0.00039
-1.51%
$ 3.9 million $ 63,969
Sep 14, 2025 $ 0.000399
+0.48%
$ 3.98 million $ 55,605
Sep 13, 2025 $ 0.000397
-0.55%
$ 3.97 million $ 60,248
Sep 12, 2025 $ 0.000399
+1.34%
$ 4 million $ 59,999
Sep 11, 2025 $ 0.000394
-0.15%
$ 3.94 million $ 60,371
Sep 10, 2025 $ 0.000394
-0.38%
$ 3.94 million $ 62,162
Sep 9, 2025 $ 0.000395
+8.48%
$ 3.96 million $ 59,598
Sep 8, 2025 $ 0.000365
+0.61%
$ 3.65 million $ 63,360
Sep 7, 2025 $ 0.000363
+0.95%
$ 3.63 million $ 63,907
Sep 6, 2025 $ 0.000359
-1.35%
$ 3.58 million $ 59,233
Sep 5, 2025 $ 0.000364
-0.41%
$ 3.64 million $ 62,784
Sep 4, 2025 $ 0.000365
-0.44%
$ 3.66 million $ 60,545
Sep 3, 2025 $ 0.000364
+0.25%
$ 3.67 million $ 64,319
Sep 2, 2025 $ 0.000362
+1.23%
$ 3.64 million $ 62,093
Sep 1, 2025 $ 0.000358
-1.57%
$ 3.58 million $ 62,808
Aug 31, 2025 $ 0.000365
-0.08%
$ 3.64 million $ 63,160
Aug 30, 2025 $ 0.000366
-3.48%
$ 3.66 million $ 63,800
Aug 29, 2025 $ 0.000379
-1.68%
$ 3.79 million $ 57,916
Aug 28, 2025 $ 0.000384
-12.02%
$ 3.84 million $ 62,074
Aug 27, 2025 $ 0.000436
+2.35%
$ 4.36 million $ 70,565
Aug 26, 2025 $ 0.000428
+0.66%
$ 4.26 million $ 61,818
Aug 25, 2025 $ 0.000425
+5.72%
$ 4.25 million $ 60,226
Aug 24, 2025 $ 0.000402
+1.64%
$ 4 million $ 53,447
Aug 23, 2025 $ 0.000393
+0.31%
$ 3.96 million $ 51,983
Aug 22, 2025 $ 0.00039
+0.59%
$ 3.91 million $ 57,419
Aug 21, 2025 $ 0.000388
-3.60%
$ 3.88 million $ 56,686
Aug 20, 2025 $ 0.000403
+1.98%
$ 4.01 million $ 54,540
Aug 19, 2025 $ 0.000395
-0.45%
$ 3.94 million $ 35,592
Aug 18, 2025 $ 0.000397
-2.84%
$ 3.97 million $ 29,026
Aug 17, 2025 $ 0.000408
+0.42%
$ 4.08 million $ 39,847
Aug 16, 2025 $ 0.000407
-1.19%
$ 4.07 million $ 45,297
Aug 15, 2025 $ 0.000412
-0.87%
$ 4.12 million $ 48,276
Aug 14, 2025 $ 0.000417
-11.57%
$ 4.15 million $ 58,219
Aug 13, 2025 $ 0.000472
+0.07%
$ 4.72 million $ 74,629
Aug 12, 2025 $ 0.000472
+1.58%
$ 4.72 million $ 80,480
Aug 11, 2025 $ 0.000464
-0.93%
$ 4.64 million $ 76,798
Aug 10, 2025 $ 0.000469
-0.10%
$ 4.69 million $ 81,077
Aug 9, 2025 $ 0.000469
-0.23%
$ 4.69 million $ 75,549
Aug 8, 2025 $ 0.00047
+1.07%
$ 4.7 million $ 64,614
Aug 7, 2025 $ 0.000465
-0.57%
$ 4.65 million $ 99,668
Aug 6, 2025 $ 0.000468
-0.82%
$ 4.68 million $ 140,155
Aug 5, 2025 $ 0.000471
-1.37%
$ 4.71 million $ 144,316