HGOLD Historical Data

HGOLD Page 12
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.0794
-15.19%
$ 6.8 million $ 1,329
Mar 30, 2024 $ 0.0937
+19.40%
$ 8.02 million $ 2,667
Mar 29, 2024 $ 0.0784
+7.47%
$ 6.72 million $ 3,816
Mar 28, 2024 $ 0.073
-4.53%
$ 6.25 million $ 1,692
Mar 27, 2024 $ 0.0765
-3.70%
$ 6.55 million $ 2,138
Mar 26, 2024 $ 0.0794
+0.38%
$ 6.8 million $ 2,598
Mar 25, 2024 $ 0.0791
+9.86%
$ 6.77 million $ 1,277
Mar 24, 2024 $ 0.099
+23.75%
$ 8.48 million $ 4,173
Mar 23, 2024 $ 0.08
+13.06%
$ 6.85 million $ 1,116
Mar 22, 2024 $ 0.0708
-26.29%
$ 6.06 million $ 1,514
Mar 21, 2024 $ 0.096
-3.32%
$ 8.22 million $ 1,339
Mar 20, 2024 $ 0.0993
+14.14%
$ 8.5 million $ 766
Mar 19, 2024 $ 0.087
+8.61%
$ 7.45 million $ 2,366
Mar 18, 2024 $ 0.0801
+2.04%
$ 6.86 million $ 3,404
Mar 17, 2024 $ 0.0785
+30.83%
$ 6.72 million $ 2,092
Mar 16, 2024 $ 0.06
-22.08%
$ 5.14 million $ 1,960
Mar 15, 2024 $ 0.077
+71.11%
$ 6.59 million $ 3,771
Mar 14, 2024 $ 0.045
+15.38%
$ 3.85 million $ 2,022
Mar 13, 2024 $ 0.039
+56.01%
$ 3.34 million $ 114
Mar 12, 2024 $ 0.025
+35.14%
$ 2.14 million $ 497
Mar 11, 2024 $ 0.0185
+2.21%
$ 1.58 million $ 953
Mar 10, 2024 $ 0.0181
-30.38%
$ 1.55 million $ 889
Mar 9, 2024 $ 0.026
+4.29%
$ 2.23 million $ 80
Mar 8, 2024 $ 0.0249
+1.03%
$ 2.13 million $ 762
Mar 7, 2024 $ 0.0247
+29.07%
$ 2.11 million $ 1,556
Mar 6, 2024 $ 0.0191
+8.92%
$ 1.64 million $ 1,575
Mar 5, 2024 $ 0.0176
+0.45%
$ 1.5 million $ 938
Mar 4, 2024 $ 0.0175
+9.20%
$ 1.5 million $ 985
Mar 3, 2024 $ 0.016
+21.21%
$ 1.37 million $ 125
Mar 2, 2024 $ 0.0132
-21.43%
$ 1.13 million $ 335
Mar 1, 2024 $ 0.0168
-0.59%
$ 1.44 million $ 603
Feb 29, 2024 $ 0.0169
+9.26%
$ 1.45 million $ 304
Feb 28, 2024 $ 0.0155
-7.38%
$ 1.32 million $ 617
Feb 27, 2024 $ 0.0167
+90.86%
$ 1.43 million $ 378
Feb 26, 2024 $ 0.00875
+0.00%
$ 749,189 $ 35
Feb 25, 2024 $ 0.00875
-48.83%
$ 749,189 $ 35
Feb 24, 2024 $ 0.0171
-2.29%
$ 1.46 million $ 319
Feb 23, 2024 $ 0.0175
+14.38%
$ 1.5 million $ 496
Feb 22, 2024 $ 0.0153
-10.00%
$ 1.31 million $ 935
Feb 21, 2024 $ 0.017
-6.08%
$ 1.46 million $ 1,043
Feb 20, 2024 $ 0.0188
-9.62%
$ 1.61 million $ 2,046
Feb 19, 2024 $ 0.0208
-14.05%
$ 1.78 million $ 351
Feb 18, 2024 $ 0.0242
+15.24%
$ 2.07 million $ 242
Feb 17, 2024 $ 0.0231
+200.00%
$ 1.98 million $ 1,183
Feb 16, 2024 $ 0.03
-14.29%
$ 2.57 million $ 3,514
Feb 15, 2024 $ 0.035
-18.60%
$ 3 million $ 2,986
Feb 14, 2024 $ 0.043
-10.42%
$ 3.68 million $ 1,600
Feb 13, 2024 $ 0.048
+113.90%
$ 4.11 million $ 2,244
Feb 12, 2024 $ 0.0224
+1.04%
$ 1.92 million $ 787
Feb 11, 2024 $ 0.0222
-1.33%
$ 1.9 million $ 562