Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HYVEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 09 2024 | 0.014233 | 0.000595 | 4.36% | 0.013636 | 0.015344 | 0.013069 | 258,656.00 |
| Jun 08 2024 | 0.013639 | 0.000554 | 4.23% | 0.013079 | 0.01913 | 0.012528 | 11,824,059.00 |
| Jun 07 2024 | 0.013085 | -0.00076 | -5.49% | 0.013838 | 0.01407 | 0.012474 | 1,513,358.00 |
| Jun 06 2024 | 0.013844 | -0.000048 | -0.35% | 0.013891 | 0.014509 | 0.013741 | 1,491,302.00 |
| Jun 05 2024 | 0.013893 | 0.000632 | 4.77% | 0.029882 | 0.039873 | 0.013794 | 1,142,819.00 |
| Jun 04 2024 | 0.013261 | 0.00038 | 2.95% | 0.012888 | 0.014597 | 0.012877 | 2,227,889.00 |
| Jun 03 2024 | 0.012881 | -0.000421 | -3.16% | 0.012744 | 0.013622 | 0.012744 | 1,719,459.00 |
| Jun 02 2024 | 0.013302 | -0.002097 | -13.62% | 0.014877 | 0.015425 | 0.013302 | 1,430,642.00 |
| Jun 01 2024 | 0.015399 | 0.002157 | 16.29% | 0.013253 | 0.015417 | 0.012696 | 1,911,965.00 |
| May 31 2024 | 0.013242 | -0.001259 | -8.68% | 0.013959 | 0.014559 | 0.013131 | 2,340,264.00 |
| May 30 2024 | 0.0145 | -0.002526 | -14.84% | 0.017057 | 0.017073 | 0.013336 | 1,572,519.00 |
| May 29 2024 | 0.017026 | 0.001481 | 9.53% | 0.014999 | 0.017536 | 0.013933 | 1,147,613.00 |
| May 28 2024 | 0.015545 | -0.007227 | -31.74% | 0.022241 | 0.022738 | 0.015531 | 2,044,268.00 |
| May 27 2024 | 0.022773 | 0.000725 | 3.29% | 0.029882 | 0.039873 | 0.02146 | 975,506.00 |
| May 26 2024 | 0.022047 | -0.000272 | -1.22% | 0.022299 | 0.022358 | 0.021502 | 1,503,771.00 |
| May 25 2024 | 0.022319 | 0.000219 | 0.99% | 0.022069 | 0.022937 | 0.021551 | 1,480,893.00 |
| May 24 2024 | 0.0221 | -0.001407 | -5.99% | 0.023466 | 0.02356 | 0.022088 | 1,291,008.00 |
| May 23 2024 | 0.023507 | 0.000712 | 3.12% | 0.022828 | 0.023578 | 0.021816 | 1,323,497.00 |
| May 22 2024 | 0.022795 | 0.000696 | 3.15% | 0.022057 | 0.023038 | 0.021744 | 1,371,717.00 |
| May 21 2024 | 0.022099 | 0.000823 | 3.87% | 0.021235 | 0.022204 | 0.020372 | 1,501,208.00 |
| May 20 2024 | 0.021277 | 0.000945 | 4.65% | 0.029882 | 0.039873 | 0.019426 | 1,172,904.00 |
| May 19 2024 | 0.020332 | -0.000239 | -1.16% | 0.020565 | 0.021092 | 0.018983 | 1,698,694.00 |
| May 18 2024 | 0.020571 | -0.00157 | -7.09% | 0.022144 | 0.022816 | 0.020533 | 1,554,498.00 |
| May 17 2024 | 0.022141 | 0.000499 | 2.31% | 0.021121 | 0.022296 | 0.021121 | 802,602.00 |
| May 16 2024 | 0.021642 | 0.000238 | 1.11% | 0.021416 | 0.021828 | 0.020926 | 938,196.00 |
| May 15 2024 | 0.021404 | 0.000389 | 1.85% | 0.021037 | 0.022095 | 0.020756 | 1,607,034.00 |
| May 14 2024 | 0.021015 | -0.000513 | -2.38% | 0.021536 | 0.021571 | 0.020174 | 1,355,656.00 |
| May 13 2024 | 0.021528 | -0.000072 | -0.33% | 0.029882 | 0.039873 | 0.020543 | 1,282,766.00 |
| May 12 2024 | 0.0216 | 0.000709 | 3.39% | 0.020909 | 0.021716 | 0.020435 | 1,540,210.00 |
| May 11 2024 | 0.020891 | -0.000536 | -2.50% | 0.021366 | 0.022029 | 0.020891 | 936,226.00 |
| May 10 2024 | 0.021427 | -0.001735 | -7.49% | 0.022612 | 0.02316 | 0.021185 | 1,596,612.00 |
| May 09 2024 | 0.023161 | 0.000661 | 2.94% | 0.022552 | 0.023255 | 0.02209 | 1,033,474.00 |
| May 08 2024 | 0.022501 | -0.000502 | -2.18% | 0.022952 | 0.024102 | 0.022319 | 515,543.00 |
| May 07 2024 | 0.023003 | -0.003655 | -13.71% | 0.026691 | 0.026769 | 0.022929 | 1,012,644.00 |
| May 06 2024 | 0.026658 | 0.000611 | 2.35% | 0.029882 | 0.039873 | 0.025556 | 659,546.00 |
| May 05 2024 | 0.026046 | 0.000602 | 2.37% | 0.025504 | 0.027175 | 0.025118 | 1,403,161.00 |
| May 04 2024 | 0.025444 | 0.000841 | 3.42% | 0.024563 | 0.025899 | 0.024468 | 1,403,736.00 |
| May 03 2024 | 0.024603 | 0.001485 | 6.42% | 0.023105 | 0.02518 | 0.023023 | 1,520,991.00 |
| May 02 2024 | 0.023118 | -0.000185 | -0.79% | 0.022827 | 0.023783 | 0.022547 | 1,024,857.00 |
| May 01 2024 | 0.023304 | -0.000474 | -1.99% | 0.023302 | 0.023837 | 0.021863 | 1,416,188.00 |
| Apr 30 2024 | 0.023778 | -0.000109 | -0.46% | 0.024401 | 0.024909 | 0.023225 | 1,207,956.00 |
| Apr 29 2024 | 0.023886 | -0.000783 | -3.17% | 0.029882 | 0.039873 | 0.023567 | 1,639,273.00 |
| Apr 28 2024 | 0.02467 | -0.001029 | -4.00% | 0.025652 | 0.026536 | 0.024627 | 1,297,438.00 |
| Apr 27 2024 | 0.025699 | 0.000173 | 0.68% | 0.025524 | 0.026782 | 0.024688 | 1,000,391.00 |
| Apr 26 2024 | 0.025526 | 0.000784 | 3.17% | 0.024747 | 0.026081 | 0.024355 | 901,538.00 |
| Apr 25 2024 | 0.024741 | 0.000498 | 2.05% | 0.024256 | 0.024922 | 0.023086 | 1,143,805.00 |
| Apr 24 2024 | 0.024244 | -0.000285 | -1.16% | 0.024073 | 0.024765 | 0.023156 | 1,396,898.00 |
| Apr 23 2024 | 0.024529 | -0.001474 | -5.67% | 0.025961 | 0.027114 | 0.023959 | 1,177,169.00 |
| Apr 22 2024 | 0.026003 | 0.002373 | 10.04% | 0.029882 | 0.039873 | 0.023519 | 874,259.00 |
| Apr 21 2024 | 0.02363 | -0.00000500 | -0.02% | 0.023635 | 0.024257 | 0.023103 | 1,264,646.00 |
| Apr 20 2024 | 0.023635 | -0.001751 | -6.90% | 0.025322 | 0.02591 | 0.022534 | 1,558,030.00 |
| Apr 19 2024 | 0.025386 | -0.00067 | -2.57% | 0.025982 | 0.02599 | 0.023747 | 1,594,933.00 |
| Apr 18 2024 | 0.026056 | -0.002526 | -8.84% | 0.028133 | 0.02862 | 0.026038 | 1,051,760.00 |
| Apr 17 2024 | 0.028582 | -0.001157 | -3.89% | 0.029747 | 0.029985 | 0.026939 | 944,044.00 |
| Apr 16 2024 | 0.029739 | -0.002868 | -8.80% | 0.032598 | 0.034801 | 0.029739 | 1,142,086.00 |
| Apr 15 2024 | 0.032607 | -0.009186 | -21.98% | 0.029882 | 0.039873 | 0.02946 | 650,360.00 |
| Apr 14 2024 | 0.041793 | 0.011732 | 39.03% | 0.029882 | 0.044449 | 0.02946 | 870,454.00 |
| Apr 13 2024 | 0.030061 | -0.005159 | -14.65% | 0.035219 | 0.035422 | 0.028596 | 989,514.00 |
| Apr 12 2024 | 0.03522 | -0.001619 | -4.39% | 0.038032 | 0.038583 | 0.034144 | 940,606.00 |
| Apr 11 2024 | 0.036838 | 0.005352 | 17.00% | 0.031466 | 0.036976 | 0.031406 | 815,679.00 |
| Apr 10 2024 | 0.031487 | 0.000942 | 3.08% | 0.031637 | 0.034533 | 0.024885 | 282,145.00 |
| Apr 09 2024 | 0.030545 | 0.002863 | 10.34% | 0.027654 | 0.031101 | 0.027451 | 604,947.00 |
| Apr 08 2024 | 0.027682 | 0.006893 | 33.16% | 0.023437 | 0.029459 | 0.02125 | 525,823.00 |
| Apr 07 2024 | 0.020789 | 0.000151 | 0.73% | 0.020614 | 0.020993 | 0.020108 | 1,294,105.00 |
| Apr 06 2024 | 0.020638 | -0.001345 | -6.12% | 0.021921 | 0.022104 | 0.020387 | 1,164,138.00 |
| Apr 05 2024 | 0.021983 | -0.000205 | -0.92% | 0.022188 | 0.022313 | 0.021333 | 1,673,817.00 |
| Apr 04 2024 | 0.022187 | -0.000293 | -1.30% | 0.022459 | 0.022931 | 0.021441 | 1,627,173.00 |
| Apr 03 2024 | 0.02248 | -0.00096 | -4.10% | 0.023437 | 0.024501 | 0.021626 | 1,337,660.00 |
| Apr 02 2024 | 0.023441 | 0.000638 | 2.80% | 0.022747 | 0.024104 | 0.02224 | 1,320,691.00 |
| Apr 01 2024 | 0.022803 | -0.000157 | -0.68% | 0.025259 | 0.052986 | 0.022302 | 1,061,802.00 |
| Mar 31 2024 | 0.022959 | 0.000395 | 1.75% | 0.022585 | 0.022964 | 0.022585 | 1,560,483.00 |
| Mar 30 2024 | 0.022564 | -0.00012 | -0.53% | 0.022681 | 0.022798 | 0.022529 | 1,328,150.00 |
| Mar 29 2024 | 0.022685 | 0.000815 | 3.73% | 0.021841 | 0.022884 | 0.021586 | 1,584,197.00 |
| Mar 28 2024 | 0.02187 | -0.000067 | -0.31% | 0.02203 | 0.022579 | 0.02169 | 1,463,518.00 |
| Mar 27 2024 | 0.021937 | 0.000443 | 2.06% | 0.02145 | 0.022727 | 0.021309 | 722,011.00 |
| Mar 26 2024 | 0.021494 | -0.003766 | -14.91% | 0.025259 | 0.02576 | 0.020838 | 1,347,672.00 |
| Mar 25 2024 | 0.025259 | -0.00037 | -1.44% | 0.027098 | 0.027707 | 0.024002 | 605,917.00 |
| Mar 24 2024 | 0.025629 | 0.000092 | 0.36% | 0.025524 | 0.025846 | 0.024733 | 1,181,582.00 |
| Mar 23 2024 | 0.025537 | 0.001334 | 5.51% | 0.024283 | 0.025818 | 0.024173 | 955,115.00 |
| Mar 22 2024 | 0.024203 | -0.001112 | -4.39% | 0.025363 | 0.026009 | 0.023879 | 919,733.00 |
| Mar 21 2024 | 0.025316 | -0.000161 | -0.63% | 0.025452 | 0.026514 | 0.024937 | 1,096,787.00 |
| Mar 20 2024 | 0.025476 | -0.000819 | -3.11% | 0.026845 | 0.027307 | 0.025309 | 660,329.00 |
| Mar 19 2024 | 0.026295 | -0.000812 | -3.00% | 0.027098 | 0.027707 | 0.026244 | 1,021,645.00 |
| Mar 18 2024 | 0.027107 | -0.000171 | -0.63% | 0.024575 | 0.05392 | 0.024232 | 793,215.00 |
| Mar 17 2024 | 0.027278 | -0.000377 | -1.36% | 0.027921 | 0.028502 | 0.027038 | 1,024,866.00 |
| Mar 16 2024 | 0.027655 | -0.001343 | -4.63% | 0.028334 | 0.028936 | 0.02701 | 1,303,341.00 |
| Mar 15 2024 | 0.028999 | -0.00191 | -6.18% | 0.024575 | 0.029643 | 0.024232 | 1,127,446.00 |
| Mar 14 2024 | 0.030909 | 0.001289 | 4.35% | 0.029629 | 0.03105 | 0.029286 | 767,606.00 |
| Mar 13 2024 | 0.02962 | 0.00017 | 0.58% | 0.030005 | 0.03024 | 0.028617 | 1,180,589.00 |
| Mar 12 2024 | 0.02945 | -0.00277 | -8.60% | 0.032867 | 0.033253 | 0.028303 | 1,158,636.00 |
