Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HNSGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.018099 | -0.000904 | -4.76% | 0.01896 | 0.018989 | 0.018027 | 435,234.00 |
| May 07 2024 | 0.019002 | -0.000614 | -3.13% | 0.01964 | 0.021189 | 0.018712 | 427,858.00 |
| May 06 2024 | 0.019616 | 0.00072 | 3.81% | 0.016909 | 0.019767 | 0.015247 | 600,203.00 |
| May 05 2024 | 0.018896 | -0.002477 | -11.59% | 0.020914 | 0.020932 | 0.01827 | 452,248.00 |
| May 04 2024 | 0.021373 | -0.000218 | -1.01% | 0.022056 | 0.022308 | 0.021228 | 347,136.00 |
| May 03 2024 | 0.021591 | -0.001999 | -8.47% | 0.023576 | 0.023853 | 0.020962 | 371,518.00 |
| May 02 2024 | 0.02359 | 0.003083 | 15.03% | 0.020497 | 0.023808 | 0.019772 | 348,857.00 |
| May 01 2024 | 0.020507 | -0.001815 | -8.13% | 0.022331 | 0.022701 | 0.019684 | 358,357.00 |
| Apr 30 2024 | 0.022322 | -0.00004 | -0.18% | 0.022368 | 0.02712 | 0.021123 | 497,506.00 |
| Apr 29 2024 | 0.022362 | -0.001805 | -7.47% | 0.016909 | 0.023912 | 0.015247 | 744,003.00 |
| Apr 28 2024 | 0.024166 | 0.003002 | 14.19% | 0.021125 | 0.024486 | 0.020668 | 369,858.00 |
| Apr 27 2024 | 0.021164 | -0.001299 | -5.78% | 0.022461 | 0.022505 | 0.021054 | 371,323.00 |
| Apr 26 2024 | 0.022463 | -0.001248 | -5.26% | 0.023716 | 0.023819 | 0.022326 | 333,928.00 |
| Apr 25 2024 | 0.023711 | 0.003594 | 17.86% | 0.020127 | 0.02472 | 0.020127 | 434,829.00 |
| Apr 24 2024 | 0.020117 | 0.001987 | 10.96% | 0.018188 | 0.020909 | 0.017449 | 464,782.00 |
| Apr 23 2024 | 0.01813 | 0.000795 | 4.58% | 0.017307 | 0.018179 | 0.016687 | 535,579.00 |
| Apr 22 2024 | 0.017335 | 0.002632 | 17.90% | 0.016909 | 0.017418 | 0.014396 | 755,469.00 |
| Apr 21 2024 | 0.014703 | -0.00000300 | -0.02% | 0.014706 | 0.014889 | 0.014576 | 514,806.00 |
| Apr 20 2024 | 0.014706 | 0.000718 | 5.13% | 0.013953 | 0.014826 | 0.01382 | 534,426.00 |
| Apr 19 2024 | 0.013988 | 0.000194 | 1.41% | 0.013755 | 0.014203 | 0.013055 | 550,073.00 |
| Apr 18 2024 | 0.013794 | 0.000489 | 3.68% | 0.013326 | 0.013874 | 0.012913 | 553,606.00 |
| Apr 17 2024 | 0.013305 | -0.000026 | -0.20% | 0.013335 | 0.013884 | 0.013182 | 531,424.00 |
| Apr 16 2024 | 0.013331 | -0.000934 | -6.55% | 0.014262 | 0.014371 | 0.012928 | 586,304.00 |
| Apr 15 2024 | 0.014266 | -0.000018 | -0.13% | 0.016909 | 0.017007 | 0.013632 | 525,538.00 |
| Apr 14 2024 | 0.014284 | 0.000044 | 0.31% | 0.014679 | 0.014854 | 0.013821 | 666,667.00 |
| Apr 13 2024 | 0.01424 | -0.001474 | -9.38% | 0.015713 | 0.016925 | 0.01424 | 569,904.00 |
| Apr 12 2024 | 0.015713 | -0.000473 | -2.92% | 0.01622 | 0.01692 | 0.015612 | 420,972.00 |
| Apr 11 2024 | 0.016187 | -0.000119 | -0.73% | 0.016295 | 0.016458 | 0.016102 | 454,819.00 |
| Apr 10 2024 | 0.016306 | -0.000603 | -3.57% | 0.016909 | 0.017007 | 0.015835 | 483,824.00 |
| Apr 09 2024 | 0.016909 | -0.000039 | -0.23% | 0.016931 | 0.016969 | 0.016181 | 483,592.00 |
| Apr 08 2024 | 0.016948 | 0.000536 | 3.26% | 0.012686 | 0.022691 | 0.012621 | 438,350.00 |
| Apr 07 2024 | 0.016412 | 0.000119 | 0.73% | 0.016274 | 0.016538 | 0.015784 | 475,152.00 |
| Apr 06 2024 | 0.016293 | -0.000328 | -1.97% | 0.016574 | 0.016659 | 0.015985 | 473,246.00 |
| Apr 05 2024 | 0.016621 | -0.000155 | -0.92% | 0.016777 | 0.017659 | 0.016408 | 462,431.00 |
| Apr 04 2024 | 0.016776 | 0.000046 | 0.27% | 0.016713 | 0.017633 | 0.016529 | 421,825.00 |
| Apr 03 2024 | 0.016729 | -0.000981 | -5.54% | 0.017708 | 0.018516 | 0.016595 | 427,066.00 |
| Apr 02 2024 | 0.017711 | -0.000087 | -0.49% | 0.017754 | 0.018153 | 0.017035 | 411,971.00 |
| Apr 01 2024 | 0.017797 | -0.001802 | -9.19% | 0.012686 | 0.025389 | 0.012621 | 432,921.00 |
| Mar 31 2024 | 0.019599 | 0.001988 | 11.29% | 0.017076 | 0.020545 | 0.017076 | 437,211.00 |
| Mar 30 2024 | 0.017611 | -0.000094 | -0.53% | 0.017702 | 0.017794 | 0.017072 | 413,934.00 |
| Mar 29 2024 | 0.017705 | 0.000322 | 1.85% | 0.017361 | 0.018423 | 0.017349 | 435,513.00 |
| Mar 28 2024 | 0.017383 | -0.001263 | -6.77% | 0.018725 | 0.018797 | 0.017227 | 699,261.00 |
| Mar 27 2024 | 0.018646 | -0.000092 | -0.49% | 0.0187 | 0.0189 | 0.017917 | 579,604.00 |
| Mar 26 2024 | 0.018738 | 0.001715 | 10.08% | 0.017023 | 0.019376 | 0.016996 | 789,368.00 |
| Mar 25 2024 | 0.017023 | -0.000064 | -0.37% | 0.012686 | 0.022691 | 0.012621 | 798,485.00 |
| Mar 24 2024 | 0.017086 | -0.000279 | -1.61% | 0.017356 | 0.017356 | 0.016243 | 744,754.00 |
| Mar 23 2024 | 0.017365 | 0.000726 | 4.36% | 0.016694 | 0.017795 | 0.016207 | 642,141.00 |
| Mar 22 2024 | 0.01664 | -0.00041 | -2.40% | 0.017081 | 0.017701 | 0.016352 | 679,778.00 |
| Mar 21 2024 | 0.017049 | 0.000065 | 0.38% | 0.017498 | 0.017747 | 0.01673 | 592,177.00 |
| Mar 20 2024 | 0.016984 | -0.00152 | -8.21% | 0.018548 | 0.018807 | 0.014891 | 1,251,832.00 |
| Mar 19 2024 | 0.018504 | -0.000099 | -0.53% | 0.018596 | 0.018929 | 0.016679 | 893,511.00 |
| Mar 18 2024 | 0.018603 | -0.000652 | -3.39% | 0.012686 | 0.025837 | 0.012621 | 576,535.00 |
| Mar 17 2024 | 0.019255 | 0.000306 | 1.62% | 0.019131 | 0.01993 | 0.01871 | 488,859.00 |
| Mar 16 2024 | 0.018949 | -0.001843 | -8.86% | 0.020161 | 0.020607 | 0.018856 | 725,668.00 |
| Mar 15 2024 | 0.020791 | -0.001126 | -5.14% | 0.012686 | 0.022691 | 0.012621 | 729,457.00 |
| Mar 14 2024 | 0.021917 | 0.000841 | 3.99% | 0.021652 | 0.023 | 0.020971 | 802,136.00 |
| Mar 13 2024 | 0.021076 | -0.000039 | -0.18% | 0.021115 | 0.021898 | 0.020803 | 604,062.00 |
| Mar 12 2024 | 0.021115 | 0.00000500 | 0.02% | 0.021169 | 0.022461 | 0.020894 | 537,405.00 |
| Mar 11 2024 | 0.02111 | -0.000204 | -0.96% | 0.012686 | 0.022691 | 0.012621 | 696,506.00 |
| Mar 10 2024 | 0.021314 | -0.001044 | -4.67% | 0.022358 | 0.023235 | 0.021202 | 518,910.00 |
| Mar 09 2024 | 0.022358 | 0.00057 | 2.62% | 0.021759 | 0.02293 | 0.021759 | 549,357.00 |
| Mar 08 2024 | 0.021788 | 0.000858 | 4.10% | 0.020903 | 0.022371 | 0.020661 | 530,097.00 |
| Mar 07 2024 | 0.02093 | -0.002903 | -12.18% | 0.023891 | 0.024116 | 0.02093 | 699,285.00 |
| Mar 06 2024 | 0.023833 | 0.000022 | 0.09% | 0.023074 | 0.024037 | 0.02207 | 588,980.00 |
| Mar 05 2024 | 0.023812 | 0.000327 | 1.39% | 0.023684 | 0.023812 | 0.020309 | 752,186.00 |
| Mar 04 2024 | 0.023485 | 0.000614 | 2.69% | 0.012686 | 0.023715 | 0.012621 | 417,775.00 |
| Mar 03 2024 | 0.02287 | -0.000153 | -0.66% | 0.022988 | 0.023068 | 0.021611 | 730,827.00 |
| Mar 02 2024 | 0.023024 | 0.000809 | 3.64% | 0.022192 | 0.023078 | 0.02189 | 633,582.00 |
| Mar 01 2024 | 0.022215 | 0.00324 | 17.07% | 0.01841 | 0.022692 | 0.01841 | 762,779.00 |
| Feb 29 2024 | 0.018975 | -0.002319 | -10.89% | 0.021201 | 0.021245 | 0.018911 | 730,775.00 |
| Feb 28 2024 | 0.021295 | 0.000259 | 1.23% | 0.021072 | 0.022176 | 0.019983 | 624,899.00 |
| Feb 27 2024 | 0.021035 | 0.00008 | 0.38% | 0.020998 | 0.022094 | 0.018956 | 663,659.00 |
| Feb 26 2024 | 0.020956 | -0.000692 | -3.20% | 0.012686 | 0.023041 | 0.012621 | 414,513.00 |
| Feb 25 2024 | 0.021648 | 0.001678 | 8.40% | 0.019953 | 0.022143 | 0.019505 | 607,896.00 |
| Feb 24 2024 | 0.01997 | 0.000299 | 1.52% | 0.01961 | 0.019978 | 0.0191 | 556,603.00 |
| Feb 23 2024 | 0.01967 | 0.002254 | 12.94% | 0.017868 | 0.019791 | 0.017319 | 592,940.00 |
| Feb 22 2024 | 0.017416 | -0.001063 | -5.75% | 0.018448 | 0.018725 | 0.017087 | 540,977.00 |
| Feb 21 2024 | 0.018479 | -0.000131 | -0.70% | 0.018646 | 0.019878 | 0.017864 | 578,202.00 |
| Feb 20 2024 | 0.018611 | -0.001949 | -9.48% | 0.020573 | 0.021082 | 0.018611 | 604,421.00 |
| Feb 19 2024 | 0.02056 | -0.001346 | -6.14% | 0.012686 | 0.022691 | 0.012621 | 595,827.00 |
| Feb 18 2024 | 0.021906 | -0.000277 | -1.25% | 0.022148 | 0.02391 | 0.02186 | 644,062.00 |
| Feb 17 2024 | 0.022183 | -0.001785 | -7.45% | 0.023944 | 0.02397 | 0.022012 | 576,088.00 |
| Feb 16 2024 | 0.023967 | -0.001497 | -5.88% | 0.025538 | 0.025701 | 0.023795 | 504,810.00 |
| Feb 15 2024 | 0.025465 | 0.001234 | 5.09% | 0.024242 | 0.025543 | 0.023812 | 489,459.00 |
| Feb 14 2024 | 0.024231 | -0.001402 | -5.47% | 0.025627 | 0.026195 | 0.024015 | 497,607.00 |
| Feb 13 2024 | 0.025632 | -0.00116 | -4.33% | 0.026798 | 0.027199 | 0.025202 | 478,942.00 |
| Feb 12 2024 | 0.026792 | -0.000417 | -1.53% | 0.012686 | 0.027786 | 0.012621 | 295,719.00 |
| Feb 11 2024 | 0.027209 | 0.000967 | 3.69% | 0.026265 | 0.028206 | 0.025432 | 548,086.00 |
| Feb 10 2024 | 0.026242 | -0.000232 | -0.88% | 0.026531 | 0.027601 | 0.025294 | 466,382.00 |
| Feb 09 2024 | 0.026474 | -0.001529 | -5.46% | 0.028025 | 0.029211 | 0.026114 | 683,657.00 |
