HSCUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 0.00000590 | 0.00000022 | 3.87% | 0.00000568 | 0.00000681 | 0.00000568 | 1,890,802,468.00 |
Jul 01 2024 | 0.00000568 | -0.00000010 | -1.73% | 0.00000602 | 0.00000608 | 0.00000568 | 1,395,644,286.00 |
Jun 30 2024 | 0.00000578 | 0.00000005 | 0.87% | 0.00000573 | 0.00000578 | 0.00000568 | 1,065,545,771.00 |
Jun 29 2024 | 0.00000573 | -0.00000022 | -3.70% | 0.00000595 | 0.00000595 | 0.00000571 | 137,918,643.00 |
Jun 28 2024 | 0.00000595 | -0.00000005 | -0.83% | 0.00000600 | 0.00000600 | 0.00000558 | 1,270,264,710.00 |
Jun 27 2024 | 0.00000600 | 0.00000020 | 3.45% | 0.00000580 | 0.00000600 | 0.00000561 | 1,516,432,492.00 |
Jun 26 2024 | 0.00000580 | -0.00000028 | -4.61% | 0.00000594 | 0.00000600 | 0.00000565 | 2,239,496,254.00 |
Jun 25 2024 | 0.00000608 | 0.00000049 | 8.77% | 0.00000559 | 0.00000608 | 0.00000559 | 775,860,829.00 |
Jun 24 2024 | 0.00000559 | -0.00000043 | -7.14% | 0.00000602 | 0.00000602 | 0.00000559 | 1,992,609,062.00 |
Jun 23 2024 | 0.00000602 | 0.00000015 | 2.56% | 0.00000587 | 0.00000603 | 0.00000576 | 1,415,872,955.00 |
Jun 22 2024 | 0.00000587 | -0.00000015 | -2.49% | 0.00000602 | 0.00000606 | 0.00000565 | 1,387,673,978.00 |
Jun 21 2024 | 0.00000602 | 0.00000031 | 5.43% | 0.00000571 | 0.00000610 | 0.00000566 | 1,985,581,201.00 |
Jun 20 2024 | 0.00000571 | -0.00000100 | -14.86% | 0.00000673 | 0.00000673 | 0.00000566 | 798,855,221.00 |
Jun 19 2024 | 0.00000673 | 0.00000051 | 8.20% | 0.00000642 | 0.00000699 | 0.00000626 | 786,751,932.00 |
Jun 18 2024 | 0.00000622 | -0.00000032 | -4.89% | 0.00000654 | 0.00000673 | 0.00000620 | 1,811,663,039.00 |
Jun 17 2024 | 0.00000654 | -0.00000014 | -2.10% | 0.00000669 | 0.00000699 | 0.00000650 | 296,542,982.00 |
Jun 16 2024 | 0.00000668 | -0.00000007 | -1.04% | 0.00000675 | 0.00000685 | 0.00000666 | 510,624,646.00 |
Jun 15 2024 | 0.00000675 | 0.00000013 | 1.96% | 0.00000662 | 0.00000699 | 0.00000660 | 1,240,932,664.00 |
Jun 14 2024 | 0.00000662 | -0.00000057 | -7.93% | 0.00000719 | 0.00000746 | 0.00000660 | 775,000,707.00 |
Jun 13 2024 | 0.00000719 | 0.00000011 | 1.55% | 0.00000708 | 0.00000729 | 0.00000675 | 1,439,582,636.00 |
Jun 12 2024 | 0.00000708 | 0.00000036 | 5.36% | 0.00000672 | 0.00000783 | 0.00000660 | 1,416,055,971.00 |
Jun 11 2024 | 0.00000672 | -0.00000030 | -4.27% | 0.00000702 | 0.00000705 | 0.00000672 | 1,890,175,496.00 |
Jun 10 2024 | 0.00000702 | 0.00000003 | 0.43% | 0.00000708 | 0.00000711 | 0.00000696 | 1,449,039,633.00 |
Jun 09 2024 | 0.00000699 | 0.00000006 | 0.87% | 0.00000693 | 0.00000783 | 0.00000671 | 1,259,379,626.00 |
Jun 08 2024 | 0.00000693 | 0.00000001 | 0.14% | 0.00000692 | 0.00000699 | 0.00000686 | 1,916,573,123.00 |
Jun 07 2024 | 0.00000692 | -0.00000042 | -5.72% | 0.00000734 | 0.00000735 | 0.00000689 | 1,652,428,865.00 |
Jun 06 2024 | 0.00000734 | 0.00000008 | 1.10% | 0.00000725 | 0.00000735 | 0.00000714 | 1,101,639,667.00 |
Jun 05 2024 | 0.00000726 | 0.00000014 | 1.97% | 0.00000623 | 0.00000753 | 0.00000623 | 1,359,528,834.00 |
Jun 04 2024 | 0.00000712 | 0.00000011 | 1.57% | 0.00000701 | 0.00000713 | 0.00000698 | 1,053,154,191.00 |
Jun 03 2024 | 0.00000701 | 0.00000003 | 0.43% | 0.00000698 | 0.00000705 | 0.00000698 | 1,686,146,380.00 |
Jun 02 2024 | 0.00000698 | -0.00000033 | -4.51% | 0.00000731 | 0.00000731 | 0.00000694 | 967,075,298.00 |
Jun 01 2024 | 0.00000731 | -0.00000039 | -5.06% | 0.00000770 | 0.00000783 | 0.00000694 | 108,593,021.00 |
May 31 2024 | 0.00000770 | 0.00000038 | 5.19% | 0.00000741 | 0.00000878 | 0.00000707 | 958,568,732.00 |
May 30 2024 | 0.00000732 | 0.00000040 | 5.78% | 0.00000692 | 0.00000739 | 0.00000685 | 1,790,117,013.00 |
May 29 2024 | 0.00000692 | -0.00000004 | -0.57% | 0.00000716 | 0.00000779 | 0.00000685 | 1,705,191,614.00 |
May 28 2024 | 0.00000696 | 0.00000009 | 1.31% | 0.00000687 | 0.00000983 | 0.00000680 | 2,131,432,791.00 |
May 27 2024 | 0.00000687 | 0.00000009 | 1.33% | 0.00000678 | 0.00000725 | 0.00000676 | 745,227,711.00 |
May 26 2024 | 0.00000678 | -0.00000019 | -2.73% | 0.00000697 | 0.00000728 | 0.00000665 | 292,695,324.00 |
May 25 2024 | 0.00000697 | 0.00000014 | 2.05% | 0.00000683 | 0.00000721 | 0.00000656 | 448,210,876.00 |
May 24 2024 | 0.00000683 | 0.00000004 | 0.59% | 0.00000679 | 0.00000731 | 0.00000613 | 792,655,389.00 |
May 23 2024 | 0.00000679 | -0.00000024 | -3.41% | 0.00000703 | 0.00000707 | 0.00000665 | 1,678,694,571.00 |
May 22 2024 | 0.00000703 | 0.00000014 | 2.03% | 0.00000687 | 0.00000743 | 0.00000684 | 804,839,804.00 |
May 21 2024 | 0.00000689 | -0.00000001 | -0.14% | 0.00000690 | 0.00000759 | 0.00000684 | 822,348,106.00 |
May 20 2024 | 0.00000690 | -0.00000049 | -6.63% | 0.00000704 | 0.00000727 | 0.00000659 | 642,472,766.00 |
May 19 2024 | 0.00000739 | 0.00000072 | 10.79% | 0.00000667 | 0.00000780 | 0.00000659 | 724,195,690.00 |
May 18 2024 | 0.00000667 | -0.00000051 | -7.10% | 0.00000718 | 0.00000718 | 0.00000636 | 805,970,100.00 |
May 17 2024 | 0.00000718 | -0.00000200 | -22.70% | 0.00000881 | 0.00000881 | 0.00000632 | 2,388,579,388.00 |
May 16 2024 | 0.00000881 | -0.00000069 | -7.26% | 0.00000950 | 0.000012 | 0.00000760 | 7,449,236,224.00 |
May 15 2024 | 0.00000950 | 0.00000400 | 72.99% | 0.00000548 | 0.000015 | 0.00000521 | 3,098,541,453.00 |
May 14 2024 | 0.00000548 | 0.00000001 | 0.18% | 0.00000547 | 0.00000581 | 0.00000547 | 1,412,841,446.00 |
May 13 2024 | 0.00000547 | 0.00000025 | 4.79% | 0.00000623 | 0.00000694 | 0.00000500 | 1,063,911,129.00 |
May 12 2024 | 0.00000522 | 0.00000002 | 0.38% | 0.00000520 | 0.00000527 | 0.00000519 | 2,431,043,880.00 |
May 11 2024 | 0.00000520 | 0.00000021 | 4.21% | 0.00000499 | 0.00000533 | 0.00000499 | 608,569,934.00 |
May 10 2024 | 0.00000499 | -0.00000028 | -5.31% | 0.00000527 | 0.00000529 | 0.00000488 | 1,965,355,026.00 |
May 09 2024 | 0.00000527 | -0.00000001 | -0.19% | 0.00000528 | 0.00000531 | 0.00000525 | 2,702,177,995.00 |
May 08 2024 | 0.00000528 | 0.00000002 | 0.38% | 0.00000526 | 0.00000531 | 0.00000525 | 2,311,603,430.00 |
May 07 2024 | 0.00000526 | -0.00000017 | -3.13% | 0.00000543 | 0.00000543 | 0.00000518 | 2,451,387,582.00 |
May 06 2024 | 0.00000543 | 0.00000001 | 0.18% | 0.00000547 | 0.00000588 | 0.00000516 | 349,938,761.00 |
May 05 2024 | 0.00000542 | -0.00000058 | -9.67% | 0.00000600 | 0.00000626 | 0.00000516 | 900,757,729.00 |
May 04 2024 | 0.00000600 | -0.00000034 | -5.36% | 0.00000634 | 0.00000712 | 0.00000513 | 1,885,622,423.00 |
May 03 2024 | 0.00000634 | 0.00000200 | 41.58% | 0.00000481 | 0.00000980 | 0.00000478 | 2,641,097,611.00 |
May 02 2024 | 0.00000481 | 0.00 | 0.00% | 0.00000481 | 0.00000482 | 0.00000476 | 2,867,960,878.00 |
May 01 2024 | 0.00000481 | -0.00000005 | -1.03% | 0.00000486 | 0.00000493 | 0.00000466 | 1,868,949,323.00 |
Apr 30 2024 | 0.00000486 | -0.00000061 | -11.15% | 0.00000548 | 0.00000553 | 0.00000486 | 679,925,036.00 |
Apr 29 2024 | 0.00000547 | 0.00000016 | 3.01% | 0.00000623 | 0.00000623 | 0.00000534 | 1,964,319,272.00 |
Apr 28 2024 | 0.00000531 | -0.00000013 | -2.39% | 0.00000544 | 0.00000789 | 0.00000503 | 4,237,285,675.00 |
Apr 27 2024 | 0.00000544 | 0.00000002 | 0.37% | 0.00000542 | 0.00000546 | 0.00000541 | 2,411,735,519.00 |
Apr 26 2024 | 0.00000542 | -0.00000005 | -0.91% | 0.00000547 | 0.00000562 | 0.00000540 | 1,408,925,895.00 |
Apr 25 2024 | 0.00000547 | -0.00000010 | -1.80% | 0.00000554 | 0.00000674 | 0.00000503 | 1,467,026,493.00 |
Apr 24 2024 | 0.00000557 | -0.00000200 | -27.40% | 0.00000730 | 0.00000790 | 0.00000539 | 1,533,242,005.00 |
Apr 23 2024 | 0.00000730 | 0.00000200 | 35.59% | 0.00000562 | 0.00000796 | 0.00000561 | 2,046,957,292.00 |
Apr 22 2024 | 0.00000562 | -0.00000032 | -5.39% | 0.00000623 | 0.00000623 | 0.00000559 | 1,129,405,856.00 |
Apr 21 2024 | 0.00000594 | 0.00000010 | 1.71% | 0.00000584 | 0.00000598 | 0.00000584 | 2,258,105,981.00 |
Apr 20 2024 | 0.00000584 | -0.00000003 | -0.51% | 0.00000587 | 0.00000598 | 0.00000577 | 1,700,596,732.00 |
Apr 19 2024 | 0.00000587 | -0.00000009 | -1.51% | 0.00000596 | 0.00000598 | 0.00000576 | 1,002,008,474.00 |
Apr 18 2024 | 0.00000596 | 0.00000045 | 8.17% | 0.00000551 | 0.00000598 | 0.00000550 | 908,288,906.00 |
Apr 17 2024 | 0.00000551 | -0.00000024 | -4.17% | 0.00000575 | 0.00000599 | 0.00000539 | 591,099,298.00 |
Apr 16 2024 | 0.00000575 | -0.00000030 | -4.96% | 0.00000605 | 0.00000665 | 0.00000527 | 704,749,801.00 |
Apr 15 2024 | 0.00000605 | -0.00000013 | -2.10% | 0.00000595 | 0.00000618 | 0.00000570 | 367,607,599.00 |
Apr 14 2024 | 0.00000618 | 0.00000038 | 6.55% | 0.00000580 | 0.00000707 | 0.00000570 | 265,621,749.00 |
Apr 13 2024 | 0.00000580 | -0.00000050 | -7.94% | 0.00000630 | 0.00000633 | 0.00000580 | 1,835,075,626.00 |
Apr 12 2024 | 0.00000630 | 0.00000005 | 0.80% | 0.00000648 | 0.00000648 | 0.00000625 | 2,039,906,838.00 |
Apr 11 2024 | 0.00000625 | -0.00000086 | -12.10% | 0.00000708 | 0.00000717 | 0.00000600 | 1,119,246,284.00 |
Apr 10 2024 | 0.00000711 | -0.00000009 | -1.25% | 0.00000721 | 0.00000722 | 0.00000697 | 1,780,457,474.00 |
Apr 09 2024 | 0.00000720 | 0.00000002 | 0.28% | 0.00000720 | 0.00000726 | 0.00000685 | 1,699,691,100.00 |
Apr 08 2024 | 0.00000718 | -0.00000015 | -2.05% | 0.00000732 | 0.00000736 | 0.00000713 | 1,038,070,824.00 |
Apr 07 2024 | 0.00000733 | -0.00000002 | -0.27% | 0.00000735 | 0.00000739 | 0.00000720 | 1,946,271,112.00 |
Apr 06 2024 | 0.00000735 | -0.00000005 | -0.68% | 0.00000740 | 0.00000749 | 0.00000705 | 1,783,588,297.00 |
Apr 05 2024 | 0.00000740 | 0.00000063 | 9.31% | 0.00000725 | 0.00000770 | 0.00000708 | 1,992,011,256.00 |
Apr 04 2024 | 0.00000677 | -0.00000043 | -5.97% | 0.00000720 | 0.00000750 | 0.00000677 | 1,213,359,530.00 |