Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.HSFUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 0.31445 | -0.022026 | -6.55% | 0.336476 | 0.3491 | 0.3116 | 3,192.00 |
| Apr 14 2024 | 0.336476 | 0.024876 | 7.98% | 0.314347 | 0.3446 | 0.303 | 3,380.00 |
| Apr 13 2024 | 0.3116 | -0.030 | -8.78% | 0.34235 | 0.4249 | 0.3116 | 2,959.00 |
| Apr 12 2024 | 0.3416 | 0.008061 | 2.42% | 0.326198 | 0.3578 | 0.319 | 3,236.00 |
| Apr 11 2024 | 0.333539 | 0.007504 | 2.30% | 0.3249 | 0.3375 | 0.3249 | 3,268.00 |
| Apr 10 2024 | 0.326036 | -0.012264 | -3.63% | 0.343569 | 0.3449 | 0.3249 | 3,318.00 |
| Apr 09 2024 | 0.3383 | -0.0011 | -0.32% | 0.335666 | 0.3451 | 0.3349 | 3,049.00 |
| Apr 08 2024 | 0.3394 | 0.010442 | 3.17% | 0.326198 | 0.3423 | 0.3257 | 3,261.00 |
| Apr 07 2024 | 0.328958 | -0.002642 | -0.80% | 0.331 | 0.3316 | 0.3257 | 2,991.00 |
| Apr 06 2024 | 0.3316 | 0.0033 | 1.01% | 0.328958 | 0.3358 | 0.3249 | 3,137.00 |
| Apr 05 2024 | 0.3283 | -0.0062 | -1.85% | 0.3341 | 0.3422 | 0.3283 | 3,286.00 |
| Apr 04 2024 | 0.3345 | -0.001976 | -0.59% | 0.336476 | 0.3416 | 0.3316 | 3,340.00 |
| Apr 03 2024 | 0.336476 | -0.036709 | -9.84% | 0.3762 | 0.3762 | 0.3349 | 2,975.00 |
| Apr 02 2024 | 0.373186 | -0.014684 | -3.79% | 0.387401 | 0.3916 | 0.3716 | 2,847.00 |
| Apr 01 2024 | 0.387869 | -0.006331 | -1.61% | 0.3883 | 0.3943 | 0.3784 | 2,761.00 |
| Mar 31 2024 | 0.3942 | 0.0159 | 4.20% | 0.3783 | 0.3943 | 0.3783 | 2,946.00 |
| Mar 30 2024 | 0.3783 | 0.009893 | 2.69% | 0.365 | 0.3834 | 0.362563 | 3,055.00 |
| Mar 29 2024 | 0.368407 | 0.007305 | 2.02% | 0.3615 | 0.371226 | 0.3583 | 3,305.00 |
| Mar 28 2024 | 0.361102 | 0.032802 | 9.99% | 0.3284 | 0.3716 | 0.3228 | 8,967.00 |
| Mar 27 2024 | 0.3283 | -0.0122 | -3.58% | 0.3395 | 0.340434 | 0.3258 | 10,374.00 |
| Mar 26 2024 | 0.3405 | 0.005492 | 1.64% | 0.335008 | 0.362504 | 0.330771 | 6,913.00 |
| Mar 25 2024 | 0.335008 | -0.00881 | -2.56% | 0.343818 | 0.371 | 0.3316 | 5,035.00 |
| Mar 24 2024 | 0.343818 | 0.035315 | 11.45% | 0.3024 | 0.3506 | 0.2956 | 11,791.00 |
| Mar 23 2024 | 0.308503 | 0.024831 | 8.75% | 0.283672 | 0.3216 | 0.2783 | 7,317.00 |
| Mar 22 2024 | 0.283672 | -0.002628 | -0.92% | 0.2863 | 0.30065 | 0.276507 | 7,050.00 |
| Mar 21 2024 | 0.2863 | 0.0061 | 2.18% | 0.2803 | 0.286587 | 0.2749 | 12,810.00 |
| Mar 20 2024 | 0.2802 | -0.006394 | -2.23% | 0.2875 | 0.2916 | 0.277828 | 10,788.00 |
| Mar 19 2024 | 0.286594 | 0.013994 | 5.13% | 0.271984 | 0.2916 | 0.26614 | 8,316.00 |
| Mar 18 2024 | 0.2726 | -0.000845 | -0.31% | 0.273437 | 0.282304 | 0.2663 | 8,523.00 |
| Mar 17 2024 | 0.273445 | -0.017525 | -6.02% | 0.2874 | 0.294835 | 0.269062 | 11,087.00 |
| Mar 16 2024 | 0.29097 | 0.00197 | 0.68% | 0.2893 | 0.291828 | 0.2824 | 7,564.00 |
| Mar 15 2024 | 0.289 | -0.012197 | -4.05% | 0.3045 | 0.305261 | 0.2818 | 6,067.00 |
| Mar 14 2024 | 0.301197 | 0.035897 | 13.53% | 0.3045 | 0.305261 | 0.297554 | 2,268.00 |
| Mar 13 2024 | 0.2653 | 0.00 | 0.00% | 0.2653 | 0.2653 | 0.2653 | 0.00 |
| Mar 12 2024 | 0.2653 | -0.0021 | -0.79% | 0.2668 | 0.268308 | 0.2637 | 4,075.00 |
| Mar 11 2024 | 0.2674 | 0.0138 | 5.44% | 0.2572 | 0.2681 | 0.2532 | 19,240.00 |
| Mar 10 2024 | 0.2536 | -0.0101 | -3.83% | 0.267266 | 0.267266 | 0.2534 | 5,804.00 |
| Mar 09 2024 | 0.2637 | 0.0029 | 1.11% | 0.2589 | 0.2681 | 0.2551 | 42,582.00 |
| Mar 08 2024 | 0.2608 | -0.0167 | -6.02% | 0.2775 | 0.281 | 0.2572 | 16,359.00 |
| Mar 07 2024 | 0.2775 | 0.0008 | 0.29% | 0.2746 | 0.281 | 0.2724 | 7,402.00 |
| Mar 06 2024 | 0.2767 | -0.0204 | -6.87% | 0.2971 | 0.2971 | 0.2659 | 52,366.00 |
| Mar 05 2024 | 0.2971 | 0.0019 | 0.64% | 0.2927 | 0.2983 | 0.2922 | 152,428.00 |
| Mar 04 2024 | 0.2952 | -0.0002 | -0.07% | 0.2928 | 0.2983 | 0.2889 | 23,091.00 |
| Mar 03 2024 | 0.2954 | -0.0145 | -4.68% | 0.3098 | 0.3149 | 0.2927 | 24,618.00 |
| Mar 02 2024 | 0.3099 | 0.0018 | 0.58% | 0.3081 | 0.3149 | 0.3018 | 36,822.00 |
| Mar 01 2024 | 0.3081 | 0.0032 | 1.05% | 0.310 | 0.3116 | 0.3024 | 20,911.00 |
| Feb 29 2024 | 0.3049 | -0.0051 | -1.65% | 0.314 | 0.3149 | 0.3049 | 35,719.00 |
| Feb 28 2024 | 0.310 | -0.0016 | -0.51% | 0.3116 | 0.3147 | 0.309225 | 39,401.00 |
| Feb 27 2024 | 0.3116 | 0.0124 | 4.14% | 0.3049 | 0.3116 | 0.299 | 25,977.00 |
| Feb 26 2024 | 0.2992 | -0.0028 | -0.93% | 0.3042 | 0.3072 | 0.298652 | 19,848.00 |
| Feb 25 2024 | 0.302 | -0.0028 | -0.92% | 0.302 | 0.3051 | 0.302 | 34,493.00 |
| Feb 24 2024 | 0.3048 | 0.0022 | 0.73% | 0.3051 | 0.3051 | 0.302 | 31,201.00 |
| Feb 23 2024 | 0.3026 | 0.0034 | 1.14% | 0.2991 | 0.3062 | 0.2974 | 33,401.00 |
| Feb 22 2024 | 0.2992 | -0.0009 | -0.30% | 0.3001 | 0.3001 | 0.2974 | 50,161.00 |
| Feb 21 2024 | 0.3001 | 0.00000001 | 0.00% | 0.3001 | 0.3001 | 0.2959 | 48,357.00 |
| Feb 20 2024 | 0.3001 | -0.0084 | -2.72% | 0.3081 | 0.3084 | 0.2993 | 26,820.00 |
| Feb 19 2024 | 0.3085 | -0.0018 | -0.58% | 0.3149 | 0.3149 | 0.3051 | 8,337.00 |
| Feb 18 2024 | 0.3103 | -0.0046 | -1.46% | 0.3108 | 0.3149 | 0.309 | 1,535.00 |
| Feb 17 2024 | 0.3149 | 0.0062 | 2.01% | 0.3067 | 0.3149 | 0.3064 | 13,452.00 |
| Feb 16 2024 | 0.3087 | 0.0038 | 1.25% | 0.3071 | 0.3116 | 0.3049 | 18,082.00 |
| Feb 15 2024 | 0.3049 | -0.0061 | -1.96% | 0.311 | 0.3149 | 0.3049 | 27,281.00 |
| Feb 14 2024 | 0.311 | -0.0006 | -0.19% | 0.3116 | 0.3148 | 0.3097 | 41,032.00 |
| Feb 13 2024 | 0.3116 | 0.00000001 | 0.00% | 0.3148 | 0.3148 | 0.3116 | 48,771.00 |
| Feb 12 2024 | 0.3116 | -0.0064 | -2.01% | 0.3117 | 0.3183 | 0.3116 | 63,522.00 |
| Feb 11 2024 | 0.318 | 0.0029 | 0.92% | 0.3183 | 0.3183 | 0.3116 | 22,489.00 |
| Feb 10 2024 | 0.3151 | 0.0004 | 0.13% | 0.3131 | 0.3183 | 0.3129 | 71,875.00 |
| Feb 09 2024 | 0.3147 | -0.0001 | -0.03% | 0.3146 | 0.3183 | 0.3084 | 54,572.00 |
| Feb 08 2024 | 0.3148 | 0.0031 | 0.99% | 0.3145 | 0.3183 | 0.305 | 38,586.00 |
| Feb 07 2024 | 0.3117 | -0.005406 | -1.70% | 0.3215 | 0.3215 | 0.3083 | 18,238.00 |
| Feb 06 2024 | 0.317107 | 0.002207 | 0.70% | 0.3217 | 0.3242 | 0.3166 | 21,297.00 |
| Feb 05 2024 | 0.3149 | -0.0023 | -0.73% | 0.3148 | 0.3216 | 0.3142 | 46,841.00 |
| Feb 04 2024 | 0.3172 | -0.0211 | -6.24% | 0.333 | 0.3383 | 0.3107 | 16,497.00 |
| Feb 03 2024 | 0.3383 | 0.0067 | 2.02% | 0.334 | 0.3383 | 0.3316 | 26,344.00 |
| Feb 02 2024 | 0.3316 | -0.0039 | -1.16% | 0.3363 | 0.3363 | 0.3316 | 7,338.00 |
| Feb 01 2024 | 0.3355 | -0.0094 | -2.73% | 0.3453 | 0.360 | 0.3311 | 35,718.00 |
| Jan 31 2024 | 0.3449 | 0.0149 | 4.52% | 0.3341 | 0.3454 | 0.3308 | 33,385.00 |
| Jan 30 2024 | 0.330 | -0.0033 | -0.99% | 0.3333 | 0.3333 | 0.3121 | 33,354.00 |
| Jan 29 2024 | 0.3333 | -0.0067 | -1.97% | 0.3422 | 0.3457 | 0.330 | 22,902.00 |
| Jan 28 2024 | 0.340 | -0.0032 | -0.93% | 0.3428 | 0.3509 | 0.340 | 22,049.00 |
| Jan 27 2024 | 0.3432 | -0.00000003 | 0.00% | 0.344 | 0.356 | 0.340 | 38,458.00 |
| Jan 26 2024 | 0.3432 | -0.0092 | -2.61% | 0.3525 | 0.3607 | 0.341484 | 40,432.00 |
| Jan 25 2024 | 0.3524 | 0.0008 | 0.23% | 0.3559 | 0.3612 | 0.3516 | 43,415.00 |
| Jan 24 2024 | 0.3516 | -0.0028 | -0.79% | 0.3515 | 0.3612 | 0.3515 | 22,298.00 |
| Jan 23 2024 | 0.3544 | 0.0026 | 0.74% | 0.3537 | 0.3586 | 0.349743 | 8,381.00 |
| Jan 22 2024 | 0.3518 | -0.0086 | -2.39% | 0.3608 | 0.3613 | 0.3515 | 10,705.00 |
| Jan 21 2024 | 0.3604 | 0.0013 | 0.36% | 0.350738 | 0.3613 | 0.350738 | 11,096.00 |
| Jan 20 2024 | 0.3591 | 0.000598 | 0.17% | 0.35997 | 0.3612 | 0.3515 | 7,749.00 |
| Jan 19 2024 | 0.358502 | 0.000322 | 0.09% | 0.356718 | 0.3612 | 0.3518 | 6,141.00 |
| Jan 18 2024 | 0.358179 | -0.001221 | -0.34% | 0.3558 | 0.363006 | 0.3515 | 6,247.00 |
| Jan 17 2024 | 0.3594 | 0.006772 | 1.92% | 0.3551 | 0.3612 | 0.3516 | 5,582.00 |
