HGOLD Historical Data

HGOLD Page 7
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.0994
-0.70%
$ 8.51 million $ 959
Dec 5, 2024 $ 0.1
-33.31%
$ 8.57 million $ 594
Dec 4, 2024 $ 0.158
+22.25%
$ 13.5 million $ 1,946
Dec 3, 2024 $ 0.132
+75.64%
$ 11.3 million $ 1,519
Dec 2, 2024 $ 0.0752
+0.00%
$ 6.43 million $ 8
Dec 1, 2024 $ 0.0752
+0.00%
$ 6.43 million $ 8
Nov 30, 2024 $ 0.0752
+0.00%
$ 6.43 million $ 8
Nov 29, 2024 $ 0.0752
+0.00%
$ 6.43 million $ 8
Nov 28, 2024 $ 0.0752
+0.00%
$ 6.43 million $ 8
Nov 27, 2024 $ 0.0752
+0.00%
$ 6.43 million $ 8
Nov 26, 2024 $ 0.0752
+7.02%
$ 6.43 million $ 8
Nov 25, 2024 $ 0.0702
+2.65%
$ 6.01 million $ 1,856
Nov 24, 2024 $ 0.0681
+5.75%
$ 5.83 million $ 2,316
Nov 23, 2024 $ 0.0644
+1.74%
$ 5.51 million $ 756
Nov 22, 2024 $ 0.0633
+2.93%
$ 5.42 million $ 802
Nov 21, 2024 $ 0.0615
-35.94%
$ 5.27 million $ 946
Nov 20, 2024 $ 0.096
+0.10%
$ 8.22 million $ 10
Nov 19, 2024 $ 0.0959
-12.42%
$ 8.21 million $ 1,794
Nov 18, 2024 $ 0.11
+33.70%
$ 9.38 million $ 2,924
Nov 17, 2024 $ 0.0819
-1.21%
$ 7.01 million $ 3,315
Nov 16, 2024 $ 0.0829
+3.88%
$ 7.1 million $ 2,483
Nov 15, 2024 $ 0.0798
+6.26%
$ 6.83 million $ 4,416
Nov 14, 2024 $ 0.0751
-11.02%
$ 6.43 million $ 1,473
Nov 13, 2024 $ 0.0844
-0.24%
$ 7.23 million $ 3,084
Nov 12, 2024 $ 0.0846
+1.32%
$ 7.24 million $ 4,607
Nov 11, 2024 $ 0.0835
-2.34%
$ 7.15 million $ 3,749
Nov 10, 2024 $ 0.0855
+0.59%
$ 7.32 million $ 692
Nov 9, 2024 $ 0.085
+1.31%
$ 7.28 million $ 4,758
Nov 8, 2024 $ 0.0839
-2.21%
$ 7.18 million $ 4,092
Nov 7, 2024 $ 0.0858
+5.93%
$ 7.35 million $ 3,167
Nov 6, 2024 $ 0.081
-1.82%
$ 6.94 million $ 3,724
Nov 5, 2024 $ 0.0825
-3.17%
$ 7.06 million $ 5,221
Nov 4, 2024 $ 0.0852
-0.12%
$ 7.29 million $ 5,955
Nov 3, 2024 $ 0.0853
+0.24%
$ 7.3 million $ 4,149
Nov 2, 2024 $ 0.0851
-0.12%
$ 7.29 million $ 3,372
Nov 1, 2024 $ 0.0852
+0.59%
$ 7.29 million $ 2,183
Oct 31, 2024 $ 0.0847
-0.24%
$ 7.25 million $ 6,140
Oct 30, 2024 $ 0.0849
-0.12%
$ 7.27 million $ 3,446
Oct 29, 2024 $ 0.0851
-0.12%
$ 7.29 million $ 5,935
Oct 28, 2024 $ 0.0852
-2.96%
$ 7.29 million $ 6,777
Oct 27, 2024 $ 0.0878
+0.00%
$ 7.52 million $ 4,609
Oct 26, 2024 $ 0.0878
-0.23%
$ 7.52 million $ 5,480
Oct 25, 2024 $ 0.088
+0.23%
$ 7.53 million $ 3,272
Oct 24, 2024 $ 0.0878
-0.23%
$ 7.52 million $ 3,463
Oct 23, 2024 $ 0.088
+0.11%
$ 7.53 million $ 4,053
Oct 22, 2024 $ 0.0879
+0.00%
$ 7.53 million $ 2,526
Oct 21, 2024 $ 0.0879
-0.11%
$ 7.53 million $ 5,360
Oct 20, 2024 $ 0.088
+0.23%
$ 7.53 million $ 3,827
Oct 19, 2024 $ 0.0878
-0.79%
$ 7.52 million $ 4,572
Oct 18, 2024 $ 0.0885
-4.23%
$ 7.58 million $ 1,742