Hivello Historical Data

HVLO Page 8
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.000466
+4.87%
$ 4.65 million $ 132,739
Jun 30, 2025 $ 0.000444
+12.86%
$ 4.44 million $ 135,765
Jun 29, 2025 $ 0.000394
+3.67%
$ 3.94 million $ 109,593
Jun 28, 2025 $ 0.00038
+3.29%
$ 3.8 million $ 120,031
Jun 27, 2025 $ 0.000368
+0.59%
$ 3.68 million $ 105,799
Jun 26, 2025 $ 0.000365
-2.09%
$ 3.65 million $ 101,285
Jun 25, 2025 $ 0.000373
-0.04%
$ 3.73 million $ 112,630
Jun 24, 2025 $ 0.000374
+5.53%
$ 3.74 million $ 123,468
Jun 23, 2025 $ 0.000354
+4.18%
$ 3.54 million $ 125,531
Jun 22, 2025 $ 0.00034
-14.82%
$ 3.4 million $ 160,622
Jun 21, 2025 $ 0.0004
-3.04%
$ 4 million $ 159,871
Jun 20, 2025 $ 0.000412
-18.73%
$ 4.12 million $ 194,810
Jun 19, 2025 $ 0.000506
-4.91%
$ 5.06 million $ 155,959
Jun 18, 2025 $ 0.000533
-0.37%
$ 5.33 million $ 139,682
Jun 17, 2025 $ 0.000535
-2.13%
$ 5.35 million $ 71,669
Jun 16, 2025 $ 0.000546
-10.31%
$ 5.46 million $ 165,411
Jun 15, 2025 $ 0.000609
-2.07%
$ 6.09 million $ 80,884
Jun 14, 2025 $ 0.000622
-0.65%
$ 6.22 million $ 58,049
Jun 13, 2025 $ 0.000626
-8.96%
$ 6.26 million $ 75,545
Jun 12, 2025 $ 0.000688
-2.84%
$ 6.88 million $ 41,798
Jun 11, 2025 $ 0.000708
-2.24%
$ 7.08 million $ 92,257
Jun 10, 2025 $ 0.000724
-0.44%
$ 7.24 million $ 123,768
Jun 9, 2025 $ 0.000728
-1.69%
$ 7.28 million $ 158,017
Jun 8, 2025 $ 0.000741
+1.47%
$ 7.41 million $ 177,926
Jun 7, 2025 $ 0.00073
+0.17%
$ 7.3 million $ 180,586
Jun 6, 2025 $ 0.000729
-0.38%
$ 7.29 million $ 194,751
Jun 5, 2025 $ 0.000732
-2.98%
$ 7.32 million $ 156,021
Jun 4, 2025 $ 0.000754
-1.91%
$ 7.54 million $ 224,605
Jun 3, 2025 $ 0.000769
-3.64%
$ 7.69 million $ 200,475
Jun 2, 2025 $ 0.000799
-2.28%
$ 7.99 million $ 156,529
Jun 1, 2025 $ 0.000818
-2.95%
$ 8.17 million $ 180,719
May 31, 2025 $ 0.000843
-2.59%
$ 8.43 million $ 122,722
May 30, 2025 $ 0.000865
-2.10%
$ 8.65 million $ 165,370
May 29, 2025 $ 0.000884
-2.82%
$ 8.84 million $ 301,896
May 28, 2025 $ 0.000785
+1.84%
$ 7.85 million $ 382,078
May 27, 2025 $ 0.00077
-2.60%
$ 7.7 million $ 816,462
May 26, 2025 $ 0.000791
-1.80%
$ 7.91 million $ 1.97 million
May 25, 2025 $ 0.000806
-1.27%
$ 8.06 million $ 1.52 million
May 24, 2025 $ 0.000816
+1.53%
$ 8.16 million $ 1.51 million
May 23, 2025 $ 0.000804
+2.01%
$ 8.04 million $ 1.18 million
May 22, 2025 $ 0.000788
+3.87%
$ 7.88 million $ 611,572
May 21, 2025 $ 0.000758
+1.51%
$ 7.58 million $ 279,407
May 20, 2025 $ 0.000747
+0.84%
$ 7.47 million $ 217,674
May 19, 2025 $ 0.000741
-1.19%
$ 7.41 million $ 242,253
May 18, 2025 $ 0.00075
+0.77%
$ 7.5 million $ 248,568
May 17, 2025 $ 0.000744
-1.56%
$ 7.44 million $ 146,008
May 16, 2025 $ 0.000756
-12.17%
$ 7.56 million $ 259,243
May 15, 2025 $ 0.000862
-13.27%
$ 8.62 million $ 246,058
May 14, 2025 $ 0.000992
+0.02%
$ 9.92 million $ 286,408
May 13, 2025 $ 0.000991
-0.89%
$ 9.91 million $ 123,057