Hillstone Finance Historical Data

HSF Page 10
Download
Date Close Price change Market cap Trading volume
Feb 8, 2025 $ 0.016
+6.67%
$ 1.6 million $ 85
Feb 7, 2025 $ 0.015
+4.76%
$ 1.5 million $ 552
Feb 6, 2025 $ 0.0159
-20.71%
$ 1.59 million $ 803
Feb 5, 2025 $ 0.02
+17.61%
$ 2.01 million $ 611
Feb 4, 2025 $ 0.017
+12.70%
$ 1.71 million $ 2,491
Feb 3, 2025 $ 0.0151
+26.42%
$ 1.51 million $ 890
Feb 2, 2025 $ 0.012
-8.55%
$ 1.2 million $ 2,605
Feb 1, 2025 $ 0.0131
-2.91%
$ 1.31 million $ 1
Jan 31, 2025 $ 0.0135
+12.34%
$ 1.35 million $ 1,685
Jan 30, 2025 $ 0.012
+16.18%
$ 1.2 million $ 590
Jan 29, 2025 $ 0.0103
-14.85%
$ 1.03 million $ 434
Jan 28, 2025 $ 0.0121
-10.02%
$ 1.21 million $ 3,758
Jan 27, 2025 $ 0.0135
-11.73%
$ 1.35 million $ 10,361
Jan 26, 2025 $ 0.0153
+4.81%
$ 1.53 million $ 179
Jan 25, 2025 $ 0.015
-12.00%
$ 1.5 million $ 1,023
Jan 24, 2025 $ 0.0171
-9.85%
$ 1.71 million $ 1,550
Jan 23, 2025 $ 0.0189
+15.75%
$ 1.9 million $ 1,900
Jan 22, 2025 $ 0.0164
-24.91%
$ 1.64 million $ 5,432
Jan 21, 2025 $ 0.0218
+40.09%
$ 2.18 million $ 7,946
Jan 20, 2025 $ 0.0155
+21.86%
$ 1.56 million $ 74,205
Jan 19, 2025 $ 0.0128
+10.00%
$ 1.28 million $ 3,077
Jan 18, 2025 $ 0.0116
-20.82%
$ 1.16 million $ 1,457
Jan 17, 2025 $ 0.016
+27.38%
$ 1.61 million $ 40,512
Jan 16, 2025 $ 0.0126
+46.63%
$ 1.26 million $ 11,269
Jan 15, 2025 $ 0.0086
+0.00%
$ 861,154 $ 1
Jan 14, 2025 $ 0.00722
-16.05%
$ 722,968 $ 5
Jan 13, 2025 $ 0.0086
+36.25%
$ 861,154 $ 1
Jan 12, 2025 $ 0.0066
+11.95%
$ 660,590 $ 422
Jan 11, 2025 $ 0.00591
-9.06%
$ 591,677 $ 1
Jan 10, 2025 $ 0.00651
-20.32%
$ 651,536 $ 19
Jan 9, 2025 $ 0.00817
+24.08%
$ 817,731 $ 1,567
Jan 8, 2025 $ 0.00927
-27.76%
$ 927,860 $ 120
Jan 7, 2025 $ 0.0128
+2.88%
$ 1.29 million $ 559
Jan 6, 2025 $ 0.0125
+48.96%
$ 1.25 million $ 31
Jan 5, 2025 $ 0.0086
-30.72%
$ 861,154 $ 616
Jan 4, 2025 $ 0.0124
+39.66%
$ 1.24 million $ 76
Jan 3, 2025 $ 0.0089
-0.18%
$ 891,193 $ 3,575
Jan 2, 2025 $ 0.00892
+3.18%
$ 892,775 $ 113
Jan 1, 2025 $ 0.00864
-7.08%
$ 865,279 $ 172
Dec 31, 2024 $ 0.0132
+0.00%
$ 1.32 million $ 43
Dec 30, 2024 $ 0.0132
+47.94%
$ 1.32 million $ 166
Dec 29, 2024 $ 0.00894
+0.03%
$ 895,198 $ 119
Dec 28, 2024 $ 0.00894
-1.57%
$ 894,928 $ 5,905
Dec 27, 2024 $ 0.00908
-0.58%
$ 909,181 $ 76
Dec 26, 2024 $ 0.00914
-0.79%
$ 914,757 $ 965
Dec 25, 2024 $ 0.00916
+5.26%
$ 917,442 $ 3,794
Dec 24, 2024 $ 0.0087
+11.74%
$ 871,626 $ 1,542
Dec 23, 2024 $ 0.00779
-8.27%
$ 780,536 $ 46
Dec 22, 2024 $ 0.0085
+3.16%
$ 850,947 $ 85
Dec 21, 2024 $ 0.00824
-1.26%
$ 824,858 $ 6,551