Humaniq Historical Data

HMQ Page 46
Download
Date Close Price change Market cap Trading volume
Dec 26, 2017 $ 0.516
+0.00%
$ 85.25 million $ 14,001
Dec 25, 2017 $ 0.373
+0.00%
$ 81.08 million $ 13,730
Dec 24, 2017 $ 0.313
+0.00%
$ 75.57 million $ 14,781
Dec 23, 2017 $ 0.281
+0.00%
$ 49.92 million $ 13,913
Dec 22, 2017 $ 0.358
+0.00%
$ 43.57 million $ 16,460
Dec 21, 2017 $ 0.35
+0.00%
$ 57.01 million $ 17,013
Dec 20, 2017 $ 0.415
+0.00%
$ 55.72 million $ 18,535
Dec 19, 2017 $ 0.41
+0.00%
$ 61.55 million $ 18,915
Dec 18, 2017 $ 0.402
+0.00%
$ 70.34 million $ 19,500
Dec 17, 2017 $ 0.484
+0.00%
$ 65.03 million $ 18,290
Dec 16, 2017 $ 0.303
+0.00%
$ 71.3 million $ 17,566
Dec 15, 2017 $ 0.181
+0.00%
$ 92.59 million $ 16,537
Dec 14, 2017 $ 0.166
+0.00%
$ -- $ 16,929
Dec 13, 2017 $ 0.159
+0.00%
$ 28.6 million $ 17,090
Dec 12, 2017 $ 0.146
+0.00%
$ 28.54 million $ 16,630
Dec 11, 2017 $ 0.13
+0.00%
$ -- $ 14,549
Dec 10, 2017 $ 0.152
+0.00%
$ -- $ 15,433
Dec 9, 2017 $ 0.142
+0.00%
$ -- $ 16,237
Dec 8, 2017 $ 0.162
+0.00%
$ -- $ 15,230
Dec 7, 2017 $ 0.158
+0.00%
$ 25.64 million $ 12,747
Dec 6, 2017 $ 0.178
+0.00%
$ -- $ 11,793
Dec 5, 2017 $ 0.143
+0.00%
$ 28.38 million $ 11,434
Dec 4, 2017 $ 0.126
+0.00%
$ 28.53 million $ 11,370
Dec 3, 2017 $ 0.118
+0.00%
$ -- $ 11,072
Dec 2, 2017 $ 0.11
+0.00%
$ -- $ 10,301
Dec 1, 2017 $ 0.0961
+0.00%
$ -- $ 10,057
Nov 30, 2017 $ 0.112
+0.00%
$ -- $ 10,596
Nov 29, 2017 $ 0.119
+0.00%
$ -- $ 9,944
Nov 28, 2017 $ 0.12
+0.00%
$ -- $ 9,636
Nov 27, 2017 $ 0.101
+0.00%
$ -- $ 9,064
Nov 26, 2017 $ 0.0975
+0.00%
$ -- $ 8,465
Nov 25, 2017 $ 0.0952
+0.00%
$ -- $ 8,176
Nov 24, 2017 $ 0.0974
+0.00%
$ -- $ 8,195
Nov 23, 2017 $ 0.0961
+0.00%
$ -- $ 8,191
Nov 22, 2017 $ 0.0959
+0.00%
$ -- $ 8,148
Nov 21, 2017 $ 0.0972
+0.00%
$ -- $ 8,097
Nov 20, 2017 $ 0.094
+0.00%
$ 15.7 million $ 7,833
Nov 19, 2017 $ 0.0928
+0.00%
$ 15.88 million $ 7,709
Nov 18, 2017 $ 0.0943
+0.00%
$ 15.36 million $ 7,848
Nov 17, 2017 $ 0.0939
+0.00%
$ -- $ 7,455
Nov 16, 2017 $ 0.0941
+0.00%
$ -- $ 7,023
Nov 15, 2017 $ 0.0902
+0.00%
$ -- $ 6,590
Nov 14, 2017 $ 0.0838
+0.00%
$ 15.04 million $ 6,324
Nov 13, 2017 $ 0.0808
+0.00%
$ 14.41 million $ 6,132
Nov 12, 2017 $ 0.0895
+0.00%
$ 12.83 million $ 6,564
Nov 11, 2017 $ 0.0929
+0.00%
$ 14.32 million $ 6,984
Nov 10, 2017 $ 0.0955
+0.00%
$ 14.09 million $ 7,267
Nov 9, 2017 $ 0.0904
+0.00%
$ 15.98 million $ 7,370
Nov 8, 2017 $ 0.0883
+0.00%
$ 15.21 million $ 7,134
Nov 7, 2017 $ 0.0874
+0.00%
$ 14.76 million $ 7,285