Hyper Speed Network Historical Data

HSN Page 21
Download
Date Close Price change Market cap Trading volume
Oct 3, 2019 $ 0.026
-2.47%
$ -- $ 87,511
Oct 2, 2019 $ 0.0267
-2.39%
$ -- $ 70,418
Oct 1, 2019 $ 0.0273
+2.46%
$ -- $ 70,464
Sep 30, 2019 $ 0.0267
+2.29%
$ -- $ 79,296
Sep 29, 2019 $ 0.0261
-50.38%
$ -- $ 174,417
Sep 28, 2019 $ 0.0525
+16.71%
$ -- $ 435,257
Sep 27, 2019 $ 0.045
+1.65%
$ -- $ 161,095
Sep 26, 2019 $ 0.0443
-6.76%
$ -- $ 269,380
Sep 25, 2019 $ 0.0474
-6.01%
$ -- $ 168,684
Sep 24, 2019 $ 0.0499
-3.35%
$ -- $ 271,334
Sep 23, 2019 $ 0.0517
-7.74%
$ -- $ 227,720
Sep 22, 2019 $ 0.056
+0.20%
$ -- $ 286,499
Sep 21, 2019 $ 0.0559
-9.74%
$ -- $ 201,924
Sep 20, 2019 $ 0.0619
-8.07%
$ -- $ 158,463
Sep 19, 2019 $ 0.0674
+2.16%
$ -- $ 154,578
Sep 18, 2019 $ 0.0659
-19.26%
$ -- $ 131,615
Sep 17, 2019 $ 0.0817
-59.90%
$ -- $ 169,262
Sep 16, 2019 $ 0.204
-31.08%
$ -- $ 545,794
Sep 15, 2019 $ 0.296
-0.87%
$ -- $ 506,186
Sep 14, 2019 $ 0.298
-0.44%
$ -- $ 664,368
Sep 13, 2019 $ 0.3
-1.95%
$ -- $ 725,868
Sep 12, 2019 $ 0.306
+0.58%
$ -- $ 893,036
Sep 11, 2019 $ 0.303
-0.19%
$ -- $ 830,219
Sep 10, 2019 $ 0.304
-0.44%
$ -- $ 818,297
Sep 9, 2019 $ 0.305
-0.98%
$ -- $ 762,195
Sep 8, 2019 $ 0.308
-1.66%
$ -- $ 973,082
Sep 7, 2019 $ 0.313
-1.94%
$ -- $ 962,102
Sep 6, 2019 $ 0.32
-28.30%
$ -- $ 924,312
Sep 5, 2019 $ 0.446
-22.90%
$ -- $ 895,731
Sep 4, 2019 $ 0.576
-8.49%
$ -- $ 969,276
Sep 3, 2019 $ 0.63
-32.52%
$ -- $ 1.14 million
Sep 2, 2019 $ 0.933
-14.19%
$ -- $ 2.16 million
Sep 1, 2019 $ 1.09
-0.75%
$ -- $ 1.18 million
Aug 31, 2019 $ 1.1
-1.67%
$ -- $ 1.59 million
Aug 30, 2019 $ 1.12
-0.13%
$ -- $ 2.07 million
Aug 29, 2019 $ 1.12
-3.37%
$ -- $ 1.91 million
Aug 28, 2019 $ 1.16
+0.11%
$ -- $ 2.58 million
Aug 27, 2019 $ 1.16
-0.79%
$ -- $ 2.43 million
Aug 26, 2019 $ 1.16
-1.24%
$ -- $ 2.2 million
Aug 25, 2019 $ 1.18
-2.16%
$ -- $ 2.55 million
Aug 24, 2019 $ 1.2
-1.45%
$ -- $ 2.26 million
Aug 23, 2019 $ 1.22
+9.11%
$ -- $ 3.82 million
Aug 22, 2019 $ 1.12
+0.37%
$ -- $ 2.48 million
Aug 21, 2019 $ 1.12
+0.48%
$ -- $ 3.15 million
Aug 20, 2019 $ 1.11
-0.95%
$ -- $ 2.68 million
Aug 19, 2019 $ 1.11
+0.36%
$ -- $ 2.66 million
Aug 18, 2019 $ 1.11
-2.87%
$ -- $ 2.27 million
Aug 17, 2019 $ 1.14
+1.03%
$ -- $ 2.3 million
Aug 16, 2019 $ 1.13
-4.10%
$ -- $ 3.17 million
Aug 15, 2019 $ 1.17
-2.76%
$ -- $ 2.71 million