Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.026015 | -0.000553 | -2.08% | 0.026594 | 0.026961 | 0.024404 | 15,286.00 |
| Jun 17 2024 | 0.026568 | -0.000087 | -0.33% | 0.025738 | 0.027335 | 0.025717 | 288,899.00 |
| Jun 16 2024 | 0.026656 | 0.000183 | 0.69% | 0.026471 | 0.027432 | 0.0264 | 279,641.00 |
| Jun 15 2024 | 0.026472 | 0.000723 | 2.81% | 0.025738 | 0.027187 | 0.025136 | 105,436.00 |
| Jun 14 2024 | 0.025749 | -0.000968 | -3.62% | 0.026738 | 0.02747 | 0.025358 | 165,246.00 |
| Jun 13 2024 | 0.026717 | -0.000577 | -2.11% | 0.0273 | 0.183662 | 0.026212 | 252,822.00 |
| Jun 12 2024 | 0.027294 | 0.000342 | 1.27% | 0.026931 | 0.027368 | 0.026263 | 267,906.00 |
| Jun 11 2024 | 0.026952 | -0.000142 | -0.52% | 0.027119 | 0.027381 | 0.026018 | 356,891.00 |
| Jun 10 2024 | 0.027094 | 0.000625 | 2.36% | 0.028441 | 0.029595 | 0.026294 | 317,965.00 |
| Jun 09 2024 | 0.026469 | -0.000569 | -2.10% | 0.027022 | 0.027894 | 0.02634 | 66,997.00 |
| Jun 08 2024 | 0.027038 | 0.000691 | 2.62% | 0.026328 | 0.027112 | 0.026328 | 159,244.00 |
| Jun 07 2024 | 0.026348 | -0.001256 | -4.55% | 0.027595 | 0.027861 | 0.026127 | 70,072.00 |
| Jun 06 2024 | 0.027604 | -0.000125 | -0.45% | 0.028462 | 0.029115 | 0.026841 | 317,397.00 |
| Jun 05 2024 | 0.027729 | -0.000496 | -1.76% | 0.028441 | 0.460443 | 0.02684 | 234,622.00 |
| Jun 04 2024 | 0.028225 | 0.00071 | 2.58% | 0.027522 | 0.029622 | 0.027422 | 48,644.00 |
| Jun 03 2024 | 0.027516 | -0.000959 | -3.37% | 0.028441 | 0.029595 | 0.02684 | 161,857.00 |
| Jun 02 2024 | 0.028474 | -0.000635 | -2.18% | 0.029119 | 0.03003 | 0.028451 | 102,225.00 |
| Jun 01 2024 | 0.029109 | -0.001925 | -6.20% | 0.03105 | 0.031137 | 0.028386 | 152,251.00 |
| May 31 2024 | 0.031034 | 0.000278 | 0.90% | 0.031447 | 0.031729 | 0.029982 | 132,235.00 |
| May 30 2024 | 0.030756 | -0.000342 | -1.10% | 0.031088 | 0.031574 | 0.030471 | 164,663.00 |
| May 29 2024 | 0.031098 | -0.00035 | -1.11% | 0.031422 | 0.031667 | 0.030195 | 151,148.00 |
| May 28 2024 | 0.031449 | -0.000444 | -1.39% | 0.031921 | 0.032598 | 0.030927 | 233,286.00 |
| May 27 2024 | 0.031893 | -0.000298 | -0.93% | 0.035226 | 0.428719 | 0.031223 | 158,185.00 |
| May 26 2024 | 0.032191 | 0.000343 | 1.08% | 0.031862 | 0.032499 | 0.030893 | 249,362.00 |
| May 25 2024 | 0.031847 | 0.00099 | 3.21% | 0.030839 | 0.033173 | 0.030831 | 203,975.00 |
| May 24 2024 | 0.030858 | 0.000314 | 1.03% | 0.030566 | 0.032439 | 0.030081 | 182,474.00 |
| May 23 2024 | 0.030543 | -0.002631 | -7.93% | 0.033169 | 0.033584 | 0.029575 | 200,924.00 |
| May 22 2024 | 0.033175 | -0.00191 | -5.44% | 0.035066 | 0.035653 | 0.032975 | 130,005.00 |
| May 21 2024 | 0.035085 | 0.001537 | 4.58% | 0.034296 | 0.035169 | 0.03331 | 285,792.00 |
| May 20 2024 | 0.033549 | 0.001097 | 3.38% | 0.035226 | 0.428719 | 0.03212 | 196,789.00 |
| May 19 2024 | 0.032452 | -0.001723 | -5.04% | 0.03414 | 0.034216 | 0.032098 | 274,813.00 |
| May 18 2024 | 0.034175 | 0.00003 | 0.09% | 0.034156 | 0.034817 | 0.033391 | 306,028.00 |
| May 17 2024 | 0.034145 | 0.000203 | 0.60% | 0.033958 | 0.03489 | 0.033049 | 257,580.00 |
| May 16 2024 | 0.033942 | -0.000551 | -1.60% | 0.034455 | 0.035833 | 0.033068 | 189,817.00 |
| May 15 2024 | 0.034493 | 0.00063 | 1.86% | 0.033851 | 0.035589 | 0.033728 | 185,494.00 |
| May 14 2024 | 0.033863 | -0.00135 | -3.83% | 0.035226 | 0.036083 | 0.033836 | 224,551.00 |
| May 13 2024 | 0.035213 | 0.000172 | 0.49% | 0.032517 | 0.399991 | 0.032355 | 218,449.00 |
| May 12 2024 | 0.035041 | -0.001432 | -3.93% | 0.03651 | 0.036647 | 0.033648 | 100,057.00 |
| May 11 2024 | 0.036473 | 0.001133 | 3.21% | 0.035282 | 0.036757 | 0.033339 | 139,881.00 |
| May 10 2024 | 0.03534 | 0.001306 | 3.84% | 0.033972 | 0.035443 | 0.032779 | 126,780.00 |
| May 09 2024 | 0.034033 | 0.000395 | 1.17% | 0.033653 | 0.034259 | 0.031672 | 155,131.00 |
| May 08 2024 | 0.033638 | -0.000725 | -2.11% | 0.034284 | 0.034927 | 0.032592 | 132,651.00 |
| May 07 2024 | 0.034364 | -0.00102 | -2.88% | 0.035373 | 0.037578 | 0.033952 | 116,316.00 |
| May 06 2024 | 0.035383 | -0.00046 | -1.28% | 0.032517 | 0.421414 | 0.032355 | 120,580.00 |
| May 05 2024 | 0.035843 | 0.001348 | 3.91% | 0.034502 | 0.035966 | 0.03243 | 92,994.00 |
| May 04 2024 | 0.034495 | 0.00177 | 5.41% | 0.032702 | 0.036579 | 0.032577 | 139,780.00 |
| May 03 2024 | 0.032725 | 0.00019 | 0.59% | 0.032517 | 0.033967 | 0.030191 | 128,905.00 |
| May 02 2024 | 0.032534 | -0.004285 | -11.64% | 0.03669 | 0.03685 | 0.027575 | 86,643.00 |
| May 01 2024 | 0.036819 | 0.001529 | 4.33% | 0.035164 | 0.036823 | 0.026312 | 83,403.00 |
| Apr 30 2024 | 0.03529 | -0.002372 | -6.30% | 0.037664 | 0.03895 | 0.034517 | 79,630.00 |
| Apr 29 2024 | 0.037662 | -0.002027 | -5.11% | 0.039612 | 0.405146 | 0.03751 | 231,897.00 |
| Apr 28 2024 | 0.03969 | 0.000979 | 2.53% | 0.038681 | 0.040824 | 0.038089 | 59,909.00 |
| Apr 27 2024 | 0.038711 | 0.001071 | 2.85% | 0.037611 | 0.039322 | 0.036916 | 76,512.00 |
| Apr 26 2024 | 0.03764 | -0.001696 | -4.31% | 0.039336 | 0.040072 | 0.037492 | 84,774.00 |
| Apr 25 2024 | 0.039335 | -0.000469 | -1.18% | 0.039848 | 0.040203 | 0.03736 | 43,285.00 |
| Apr 24 2024 | 0.039804 | -0.000026 | -0.07% | 0.039846 | 0.041404 | 0.037793 | 89,169.00 |
| Apr 23 2024 | 0.03983 | -0.004305 | -9.75% | 0.045424 | 0.04546 | 0.03906 | 40,727.00 |
| Apr 22 2024 | 0.044135 | 0.003842 | 9.53% | 0.039612 | 0.429624 | 0.039449 | 133,427.00 |
| Apr 21 2024 | 0.040294 | -0.001251 | -3.01% | 0.041459 | 0.043144 | 0.039412 | 143,323.00 |
| Apr 20 2024 | 0.041544 | -0.002009 | -4.61% | 0.043401 | 0.043509 | 0.039527 | 82,326.00 |
| Apr 19 2024 | 0.043554 | -0.002177 | -4.76% | 0.045636 | 0.045636 | 0.039811 | 64,562.00 |
| Apr 18 2024 | 0.04573 | 0.002803 | 6.53% | 0.042898 | 0.047151 | 0.03761 | 121,864.00 |
| Apr 17 2024 | 0.042927 | -0.003589 | -7.72% | 0.046606 | 0.049633 | 0.038848 | 111,685.00 |
| Apr 16 2024 | 0.046516 | 0.007818 | 20.20% | 0.038689 | 0.051855 | 0.038076 | 156,162.00 |
| Apr 15 2024 | 0.038698 | 0.002512 | 6.94% | 0.033446 | 0.427482 | 0.032574 | 187,004.00 |
| Apr 14 2024 | 0.036185 | 0.002653 | 7.91% | 0.033446 | 0.041826 | 0.032574 | 153,676.00 |
| Apr 13 2024 | 0.033533 | -0.005402 | -13.87% | 0.039586 | 0.046775 | 0.032033 | 71,103.00 |
| Apr 12 2024 | 0.038935 | -0.009414 | -19.47% | 0.048306 | 0.049831 | 0.038772 | 138,640.00 |
| Apr 11 2024 | 0.048349 | -0.006686 | -12.15% | 0.055742 | 0.056549 | 0.047626 | 164,284.00 |
| Apr 10 2024 | 0.055035 | -0.001691 | -2.98% | 0.056674 | 0.060139 | 0.054432 | 131,740.00 |
| Apr 09 2024 | 0.056726 | -0.00351 | -5.83% | 0.059433 | 0.074473 | 0.05467 | 131,621.00 |
| Apr 08 2024 | 0.060236 | -0.002255 | -3.61% | 0.062014 | 0.063507 | 0.057235 | 179,133.00 |
| Apr 07 2024 | 0.062491 | 0.000431 | 0.69% | 0.062014 | 0.066023 | 0.061028 | 136,865.00 |
| Apr 06 2024 | 0.06206 | -0.01613 | -20.63% | 0.07794 | 0.078056 | 0.062013 | 122,271.00 |
| Apr 05 2024 | 0.07819 | -0.121014 | -60.75% | 0.199405 | 0.199961 | 0.070791 | 90,126.00 |
| Apr 04 2024 | 0.199205 | -0.005169 | -2.53% | 0.204159 | 0.206521 | 0.192024 | 43,985.00 |
| Apr 03 2024 | 0.204374 | 0.008617 | 4.40% | 0.180118 | 0.229954 | 0.179523 | 45,703.00 |
| Apr 02 2024 | 0.195756 | -0.014562 | -6.92% | 0.209679 | 0.21217 | 0.187591 | 37,157.00 |
| Apr 01 2024 | 0.210319 | -0.01418 | -6.32% | 0.249909 | 0.251443 | 0.206872 | 89,254.00 |
| Mar 31 2024 | 0.224499 | -0.006088 | -2.64% | 0.230812 | 0.241046 | 0.224311 | 37,984.00 |
| Mar 30 2024 | 0.230587 | -0.000777 | -0.34% | 0.231217 | 0.242407 | 0.226305 | 37,633.00 |
| Mar 29 2024 | 0.231364 | -0.00144 | -0.62% | 0.194614 | 0.234799 | 0.19435 | 33,233.00 |
| Mar 28 2024 | 0.232804 | 0.01749 | 8.12% | 0.216153 | 0.256435 | 0.20364 | 56,366.00 |
| Mar 27 2024 | 0.215314 | -0.018485 | -7.91% | 0.249909 | 0.251443 | 0.206872 | 59,882.00 |
| Mar 26 2024 | 0.233799 | 0.060378 | 34.82% | 0.176545 | 0.234688 | 0.176501 | 76,631.00 |
| Mar 25 2024 | 0.173421 | 0.012488 | 7.76% | 0.151008 | 0.188326 | 0.147779 | 142,209.00 |
| Mar 24 2024 | 0.160933 | -0.00124 | -0.76% | 0.161484 | 0.164513 | 0.157662 | 80,728.00 |
| Mar 23 2024 | 0.162173 | 0.000411 | 0.25% | 0.165063 | 0.170031 | 0.158229 | 82,438.00 |
| Mar 22 2024 | 0.161762 | -0.003884 | -2.34% | 0.165721 | 0.169301 | 0.152926 | 72,202.00 |
| Mar 21 2024 | 0.165646 | 0.00219 | 1.34% | 0.16303 | 0.167156 | 0.155971 | 80,763.00 |
