Hillstone Finance Historical Data

HSF Page 12
Download
Date Close Price change Market cap Trading volume
Oct 31, 2024 $ 0.0283
-4.00%
$ 2.83 million $ 3,257
Oct 30, 2024 $ 0.0295
-3.50%
$ 2.95 million $ 11,018
Oct 29, 2024 $ 0.0305
-12.71%
$ 3.05 million $ 18,462
Oct 28, 2024 $ 0.0349
-12.95%
$ 3.49 million $ 219,280
Oct 27, 2024 $ 0.04
-13.42%
$ 4 million $ 656,989
Oct 26, 2024 $ 0.0461
+0.75%
$ 4.62 million $ 707,157
Oct 25, 2024 $ 0.0459
+23.79%
$ 4.59 million $ 618,057
Oct 24, 2024 $ 0.0371
+13.84%
$ 3.71 million $ 611,863
Oct 23, 2024 $ 0.0323
-57.72%
$ 3.24 million $ 922,854
Oct 22, 2024 $ 0.0764
+29.90%
$ 7.65 million $ 300
Oct 21, 2024 $ 0.11
+57.38%
$ 10.97 million $ 300
Oct 20, 2024 $ 0.0695
+54.29%
$ 6.96 million $ 793,622
Oct 19, 2024 $ 0.0451
-7.69%
$ 4.51 million $ 414
Oct 18, 2024 $ 0.0488
-22.23%
$ 4.89 million $ 33,290
Oct 17, 2024 $ 0.0628
+15.73%
$ 6.29 million $ 141
Oct 16, 2024 $ 0.0543
-5.31%
$ 5.44 million $ 908
Oct 15, 2024 $ 0.0573
-4.98%
$ 5.74 million $ 485
Oct 14, 2024 $ 0.0603
+8.12%
$ 6.04 million $ 637
Oct 13, 2024 $ 0.0559
-6.49%
$ 5.59 million $ 111
Oct 12, 2024 $ 0.0597
-10.87%
$ 5.98 million $ 47
Oct 11, 2024 $ 0.067
+3.97%
$ 6.71 million $ 64
Oct 10, 2024 $ 0.0645
+9.22%
$ 6.46 million $ 2,824
Oct 9, 2024 $ 0.059
-20.95%
$ 5.91 million $ 510
Oct 8, 2024 $ 0.0747
+30.52%
$ 7.48 million $ 650
Oct 7, 2024 $ 0.0572
-12.10%
$ 5.73 million $ 11,338
Oct 6, 2024 $ 0.0651
+4.03%
$ 6.52 million $ 10,927
Oct 5, 2024 $ 0.0626
+5.69%
$ 6.26 million $ 411
Oct 4, 2024 $ 0.0592
-4.27%
$ 5.93 million $ 122
Oct 3, 2024 $ 0.0618
-8.93%
$ 6.19 million $ 115
Oct 2, 2024 $ 0.0679
-2.70%
$ 6.8 million $ 5,732
Oct 1, 2024 $ 0.0699
+0.98%
$ 7 million $ 8,567
Sep 30, 2024 $ 0.0692
-13.57%
$ 6.93 million $ 11,709
Sep 29, 2024 $ 0.0801
-3.37%
$ 8.02 million $ 15,688
Sep 28, 2024 $ 0.0829
-1.29%
$ 8.3 million $ 18,471
Sep 27, 2024 $ 0.084
-18.35%
$ 8.41 million $ 6,329
Sep 26, 2024 $ 0.103
+49.27%
$ 10.3 million $ 27,238
Sep 25, 2024 $ 0.0689
+4.65%
$ 6.9 million $ 8,101
Sep 24, 2024 $ 0.0659
-10.58%
$ 6.59 million $ 10,854
Sep 23, 2024 $ 0.0736
-10.01%
$ 7.37 million $ 720,087
Sep 22, 2024 $ 0.078
-0.05%
$ 7.81 million $ 731,887
Sep 21, 2024 $ 0.078
+2.60%
$ 7.81 million $ 715,107
Sep 20, 2024 $ 0.075
+3.79%
$ 7.51 million $ 713,499
Sep 19, 2024 $ 0.072
-15.00%
$ 7.21 million $ 11,631
Sep 18, 2024 $ 0.0838
-6.89%
$ 8.39 million $ 680,713
Sep 17, 2024 $ 0.0866
+2.66%
$ 8.67 million $ 671,475
Sep 16, 2024 $ 0.0857
-7.66%
$ 8.58 million $ 677,623
Sep 15, 2024 $ 0.0967
-10.63%
$ 9.68 million $ 685,530
Sep 14, 2024 $ 0.108
-9.22%
$ 10.84 million $ 681,652
Sep 13, 2024 $ 0.124
+2.33%
$ 12.45 million $ 664,023
Sep 12, 2024 $ 0.121
-2.04%
$ 12.07 million $ 673,839