Hillstone Finance Historical Data

HSF Page 11
Download
Date Close Price change Market cap Trading volume
Dec 20, 2024 $ 0.00834
+38.11%
$ 835,365 $ 3,884
Dec 19, 2024 $ 0.00604
-13.54%
$ 604,871 $ 3,282
Dec 18, 2024 $ 0.00699
-17.42%
$ 699,606 $ 9,917
Dec 17, 2024 $ 0.00846
+12.26%
$ 847,139 $ 1,329
Dec 16, 2024 $ 0.00754
-20.87%
$ 754,645 $ 1,370
Dec 15, 2024 $ 0.00952
-1.35%
$ 953,696 $ 2,870
Dec 14, 2024 $ 0.00962
+2.34%
$ 963,772 $ 4,090
Dec 13, 2024 $ 0.00955
-1.36%
$ 956,292 $ 596
Dec 12, 2024 $ 0.00968
-1.04%
$ 969,484 $ 783
Dec 11, 2024 $ 0.00978
-8.65%
$ 979,700 $ 990
Dec 10, 2024 $ 0.0107
-0.86%
$ 1.07 million $ 328
Dec 9, 2024 $ 0.0108
-10.86%
$ 1.08 million $ 3,599
Dec 8, 2024 $ 0.0121
+26.77%
$ 1.21 million $ 46,365
Dec 7, 2024 $ 0.00956
+11.72%
$ 957,315 $ 5,509
Dec 6, 2024 $ 0.00856
-15.12%
$ 856,863 $ 15,317
Dec 5, 2024 $ 0.0101
-9.84%
$ 1.01 million $ 11,075
Dec 4, 2024 $ 0.0111
+6.94%
$ 1.12 million $ 10,774
Dec 3, 2024 $ 0.0104
+6.00%
$ 1.04 million $ 8,517
Dec 2, 2024 $ 0.00984
+4.51%
$ 984,885 $ 14,634
Dec 1, 2024 $ 0.00941
+8.70%
$ 942,350 $ 8,736
Nov 30, 2024 $ 0.00866
-4.76%
$ 867,557 $ 6,516
Nov 29, 2024 $ 0.0091
-8.78%
$ 910,904 $ 7,733
Nov 28, 2024 $ 0.00997
-4.75%
$ 998,557 $ 7,661
Nov 27, 2024 $ 0.0105
+4.80%
$ 1.05 million $ 10,423
Nov 26, 2024 $ 0.00997
-4.90%
$ 998,046 $ 16,264
Nov 25, 2024 $ 0.0105
+17.37%
$ 1.05 million $ 3,770
Nov 24, 2024 $ 0.00902
-2.85%
$ 903,031 $ 24,200
Nov 23, 2024 $ 0.00928
-3.79%
$ 929,550 $ 8,477
Nov 22, 2024 $ 0.00965
-9.58%
$ 966,181 $ 3,119
Nov 21, 2024 $ 0.0107
+19.90%
$ 1.07 million $ 13,262
Nov 20, 2024 $ 0.0089
-10.10%
$ 891,194 $ 135
Nov 19, 2024 $ 0.0099
+11.30%
$ 991,328 $ 812
Nov 18, 2024 $ 0.00889
-7.37%
$ 890,645 $ 1,301
Nov 17, 2024 $ 0.0096
-5.53%
$ 961,507 $ 1,270
Nov 16, 2024 $ 0.0102
-4.45%
$ 1.02 million $ 292
Nov 15, 2024 $ 0.0107
+27.77%
$ 1.07 million $ 4,500
Nov 14, 2024 $ 0.00836
-9.15%
$ 836,926 $ 2,710
Nov 13, 2024 $ 0.0092
-10.08%
$ 921,232 $ 6,280
Nov 12, 2024 $ 0.0102
-0.99%
$ 1.02 million $ 5,855
Nov 11, 2024 $ 0.0103
-9.76%
$ 1.03 million $ 7,320
Nov 10, 2024 $ 0.011
+38.09%
$ 1.1 million $ 19,160
Nov 9, 2024 $ 0.008
-10.79%
$ 800,724 $ 11,736
Nov 8, 2024 $ 0.00896
-27.73%
$ 897,562 $ 8,768
Nov 7, 2024 $ 0.0124
-19.36%
$ 1.24 million $ 7,954
Nov 6, 2024 $ 0.0154
-11.75%
$ 1.54 million $ 12,002
Nov 5, 2024 $ 0.0174
-14.36%
$ 1.74 million $ 6,002
Nov 4, 2024 $ 0.0203
-2.45%
$ 2.04 million $ 3,951
Nov 3, 2024 $ 0.0209
-17.20%
$ 2.09 million $ 12,852
Nov 2, 2024 $ 0.0252
-3.12%
$ 2.52 million $ 5,323
Nov 1, 2024 $ 0.026
-8.08%
$ 2.6 million $ 4,556