Hillstone Finance(HSF)Hoje
$0.001858
Hillstone Finance Histórico de preços
(HSF)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.002787 | $0.002788 | $0.002180 | $0.002180 | $0.550132 |
2025-09-14 | $0.003174 | $0.003174 | $0.002787 | $0.002787 | $0.550174 |
2025-09-13 | $0.003400 | $0.003402 | $0.003174 | $0.003174 | $0.550078 |
2025-09-12 | $0.003700 | $0.003700 | $0.003400 | $0.003400 | $0.550055 |
2025-09-11 | $0.003850 | $0.003850 | $0.003700 | $0.003700 | $0.549900 |
2025-09-10 | $0.005300 | $0.003890 | $0.003849 | $0.003850 | $16.48576 |
2025-09-09 | $0.005299 | $0.005300 | $0.005299 | $0.005300 | $0.549668 |
2025-09-08 | -- | $0.005695 | $0.000349 | $0.005299 | $33.05735 |
2025-09-07 | -- | $0.006571 | $0.006570 | -- | -- |
2025-09-06 | $0.006570 | $0.006571 | $0.006569 | $0.006570 | $0.549714 |
2025-09-05 | -- | $0.006600 | $0.006570 | $0.006570 | $0.549775 |
2025-09-04 | -- | $0.007001 | $0.000211 | -- | -- |
2025-09-03 | -- | $0.007000 | $0.006999 | -- | -- |
2025-09-02 | -- | $0.007960 | $0.007959 | -- | -- |
2025-09-01 | -- | $0.007960 | $0.007959 | -- | -- |
2025-08-31 | -- | $0.007960 | $0.007959 | -- | -- |
2025-08-30 | -- | $0.007998 | $0.007998 | -- | -- |
2025-08-29 | -- | $0.007999 | $0.007997 | -- | -- |
2025-08-28 | -- | $0.008000 | $0.008000 | -- | -- |
2025-08-27 | -- | $0.008000 | $0.007998 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Hillstone Finance(HSF)
