Haven1 Historical Data

H1 Page 4
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.0161
-0.54%
$ 32.12 million $ 1.25 million
Jun 30, 2025 $ 0.0162
+0.65%
$ 32.31 million $ 1.57 million
Jun 29, 2025 $ 0.016
+0.72%
$ 32.09 million $ 1.13 million
Jun 28, 2025 $ 0.016
-1.98%
$ 31.96 million $ 1.16 million
Jun 27, 2025 $ 0.0163
-7.66%
$ 32.61 million $ 1.42 million
Jun 26, 2025 $ 0.0177
-5.42%
$ 35.37 million $ 1.39 million
Jun 25, 2025 $ 0.0187
-2.98%
$ 37.4 million $ 1.42 million
Jun 24, 2025 $ 0.0193
-4.29%
$ 38.54 million $ 1.49 million
Jun 23, 2025 $ 0.0201
-14.61%
$ 40.25 million $ 1.86 million
Jun 22, 2025 $ 0.0236
-2.60%
$ 47.16 million $ 1.98 million
Jun 21, 2025 $ 0.0242
-0.28%
$ 48.46 million $ 1.3 million
Jun 20, 2025 $ 0.0243
-0.46%
$ 48.6 million $ 2.97 million
Jun 19, 2025 $ 0.0244
+4.85%
$ 48.82 million $ 2.14 million
Jun 18, 2025 $ 0.0233
+18.72%
$ 46.59 million $ 2 million
Jun 17, 2025 $ 0.0196
-2.00%
$ 39.24 million $ 1.84 million
Jun 16, 2025 $ 0.02
+9.23%
$ 40 million $ 2.04 million
Jun 15, 2025 $ 0.0183
-10.51%
$ 36.64 million $ 1.16 million
Jun 14, 2025 $ 0.0205
-5.92%
$ 40.91 million $ 991,676
Jun 13, 2025 $ 0.0216
+30.42%
$ 43.19 million $ 3.04 million
Jun 12, 2025 $ 0.0151
-0.43%
$ 30.13 million $ 1.51 million
Jun 11, 2025 $ 0.0151
+2.53%
$ 30.26 million $ 241,578
Jun 10, 2025 $ 0.0148
+1.37%
$ 29.51 million $ 116,963
Jun 9, 2025 $ 0.0146
+0.20%
$ 29.11 million $ 132,648
Jun 8, 2025 $ 0.0145
-0.03%
$ 29.05 million $ 148,594
Jun 7, 2025 $ 0.0145
+2.76%
$ 29.06 million $ 115,527
Jun 6, 2025 $ 0.0141
-24.17%
$ 28.28 million $ 699,707
Jun 5, 2025 $ 0.0186
-10.35%
$ 37.3 million $ 184,243
Jun 4, 2025 $ 0.0208
-7.49%
$ 41.61 million $ 176,054
Jun 3, 2025 $ 0.0225
-2.88%
$ 44.97 million $ 135,335
Jun 2, 2025 $ 0.0232
-1.22%
$ 46.31 million $ 128,567
Jun 1, 2025 $ 0.0234
-1.71%
$ 46.88 million $ 147,139
May 31, 2025 $ 0.0238
-1.12%
$ 47.53 million $ 109,096
May 30, 2025 $ 0.024
-1.28%
$ 48.07 million $ 88,216
May 29, 2025 $ 0.0243
-1.62%
$ 48.69 million $ 77,493
May 28, 2025 $ 0.0247
+1.65%
$ 49.46 million $ 285,892
May 27, 2025 $ 0.0243
-4.41%
$ 48.66 million $ 164,574
May 26, 2025 $ 0.0255
-0.62%
$ 50.9 million $ 106,677
May 25, 2025 $ 0.0256
-0.40%
$ 51.22 million $ 95,872
May 24, 2025 $ 0.0257
+0.80%
$ 51.42 million $ 88,374
May 23, 2025 $ 0.0256
+0.10%
$ 51.17 million $ 34,741
May 22, 2025 $ 0.0256
+0.03%
$ 51.12 million $ 2,559
May 21, 2025 $ 0.0256
+0.91%
$ 51.11 million $ 5,769
May 20, 2025 $ 0.0253
-0.83%
$ 50.65 million $ 51,855
May 19, 2025 $ 0.0255
-0.38%
$ 51.08 million $ 59,753
May 18, 2025 $ 0.0256
+0.33%
$ 51.27 million $ 70,904
May 17, 2025 $ 0.0256
-0.23%
$ 51.1 million $ 42,906
May 16, 2025 $ 0.0256
-1.23%
$ 51.22 million $ 89,145
May 15, 2025 $ 0.0259
-0.17%
$ 51.86 million $ 77,500
May 14, 2025 $ 0.026
-0.06%
$ 51.96 million $ 81,156
May 13, 2025 $ 0.026
-0.62%
$ 51.95 million $ 86,646