HYSR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 20 2024 | 0.0245 | -0.0012 | -4.67% | 0.0263 | 0.0263 | 0.0235 | 6,500,667 |
Sep 19 2024 | 0.0257 | -0.002 | -7.22% | 0.028 | 0.028 | 0.023 | 29,793,973 |
Sep 18 2024 | 0.0277 | 0.0004 | 1.47% | 0.0288 | 0.0288 | 0.024 | 30,138,879 |
Sep 17 2024 | 0.0273 | -0.0025 | -8.39% | 0.03 | 0.031 | 0.0256 | 27,295,012 |
Sep 16 2024 | 0.0298 | 0.0012 | 4.20% | 0.0285 | 0.0321 | 0.0268 | 36,982,394 |
Sep 13 2024 | 0.0286 | 0.00175 | 6.52% | 0.0277 | 0.0293 | 0.025 | 24,347,325 |
Sep 12 2024 | 0.02685 | -0.00115 | -4.11% | 0.0289 | 0.0319 | 0.026 | 43,597,042 |
Sep 11 2024 | 0.028 | 0.0022 | 8.53% | 0.0285 | 0.0368 | 0.0201 | 119,987,745 |
Sep 10 2024 | 0.0258 | -0.0072 | -21.82% | 0.0295 | 0.0409 | 0.0239 | 119,849,012 |
Sep 09 2024 | 0.033 | 0.0068 | 25.95% | 0.0262 | 0.0333 | 0.024975 | 44,179,217 |
Sep 06 2024 | 0.0262 | 0.00158 | 6.40% | 0.026 | 0.026865 | 0.0244 | 38,016,235 |
Sep 05 2024 | 0.024625 | 0.00333 | 15.61% | 0.0216 | 0.0247 | 0.0208 | 27,602,166 |
Sep 04 2024 | 0.0213 | 0.0006 | 2.90% | 0.0187 | 0.0219 | 0.018518 | 17,377,018 |
Sep 03 2024 | 0.0207 | 0.00138 | 7.14% | 0.019 | 0.0209 | 0.0182 | 18,034,224 |
Aug 30 2024 | 0.01932 | -0.00044 | -2.23% | 0.0196 | 0.0209 | 0.0189 | 4,326,264 |
Aug 29 2024 | 0.01976 | -0.00114 | -5.45% | 0.0211 | 0.0211 | 0.0185 | 5,859,331 |
Aug 28 2024 | 0.0209 | 0.0016 | 8.29% | 0.0187 | 0.021 | 0.0185 | 26,932,956 |
Aug 27 2024 | 0.0193 | 0.00152 | 8.55% | 0.0186 | 0.0195 | 0.017 | 7,175,975 |
Aug 26 2024 | 0.01778 | 0.00098 | 5.83% | 0.016 | 0.0185 | 0.015 | 5,453,644 |
Aug 23 2024 | 0.0168 | 0.001 | 6.33% | 0.0155 | 0.017 | 0.0154 | 2,316,076 |
Aug 22 2024 | 0.0158 | 0.00 | 0.00% | 0.0159 | 0.015965 | 0.0153 | 3,058,743 |
Aug 21 2024 | 0.0158 | -0.0008 | -4.82% | 0.016 | 0.0162 | 0.0154 | 4,757,445 |
Aug 20 2024 | 0.0166 | 0.0009 | 5.73% | 0.016 | 0.0172 | 0.0149 | 3,939,462 |
Aug 19 2024 | 0.0157 | -0.0003 | -1.88% | 0.0158 | 0.0177 | 0.01484 | 4,715,412 |
Aug 16 2024 | 0.016 | 0.0014 | 9.59% | 0.015 | 0.019 | 0.0142 | 7,838,507 |
Aug 15 2024 | 0.0146 | 0.0002 | 1.39% | 0.014 | 0.0155 | 0.014 | 4,444,301 |
Aug 14 2024 | 0.0144 | -0.00055 | -3.68% | 0.015 | 0.015 | 0.014 | 1,706,699 |
Aug 13 2024 | 0.01495 | 0.00035 | 2.40% | 0.015 | 0.015 | 0.0141 | 2,811,381 |
Aug 12 2024 | 0.0146 | 0.0001 | 0.69% | 0.0146 | 0.01475 | 0.0136 | 1,876,314 |
Aug 09 2024 | 0.0145 | 0.0005 | 3.57% | 0.0141 | 0.0148 | 0.0136 | 3,495,288 |
Aug 08 2024 | 0.014 | -0.00059 | -4.04% | 0.015 | 0.015 | 0.0139 | 4,052,377 |
Aug 07 2024 | 0.01459 | -0.00031 | -2.08% | 0.0145 | 0.015 | 0.0143 | 2,936,846 |
Aug 06 2024 | 0.0149 | 0.00 | 0.00% | 0.015 | 0.0154 | 0.0145 | 3,378,850 |
Aug 05 2024 | 0.0149 | -0.00164 | -9.92% | 0.0157 | 0.0166 | 0.0145 | 18,595,357 |
Aug 02 2024 | 0.01654 | -0.00046 | -2.71% | 0.017 | 0.0175 | 0.0159 | 2,889,642 |
Aug 01 2024 | 0.017 | 0.0009 | 5.59% | 0.017 | 0.0175 | 0.0159 | 5,404,415 |
Jul 31 2024 | 0.0161 | 0.0005 | 3.21% | 0.01565 | 0.017 | 0.0155 | 4,594,127 |
Jul 30 2024 | 0.0156 | -0.0009 | -5.45% | 0.0172 | 0.0172 | 0.0155 | 8,169,214 |
Jul 29 2024 | 0.0165 | -0.0026 | -13.61% | 0.0163 | 0.0194 | 0.0156 | 14,305,797 |
Jul 26 2024 | 0.0191 | -0.0021 | -9.91% | 0.023 | 0.0238 | 0.0179 | 34,650,458 |
Jul 25 2024 | 0.0212 | 0.0013 | 6.53% | 0.0213 | 0.0229 | 0.0196 | 27,706,589 |
Jul 24 2024 | 0.0199 | 0.00677 | 51.56% | 0.0184 | 0.026 | 0.016 | 122,076,603 |
Jul 23 2024 | 0.01313 | 0.00018 | 1.39% | 0.0135 | 0.014 | 0.0127 | 5,170,057 |
Jul 22 2024 | 0.01295 | 0.0004 | 3.19% | 0.0125 | 0.0135 | 0.0122 | 4,500,296 |
Jul 19 2024 | 0.01255 | 0.00073 | 6.18% | 0.0113 | 0.0135 | 0.0113 | 4,414,678 |
Jul 18 2024 | 0.01182 | 0.00012 | 1.03% | 0.0116 | 0.0132 | 0.011 | 3,173,934 |
Jul 17 2024 | 0.0117 | -0.00025 | -2.09% | 0.012 | 0.01273 | 0.0111 | 3,281,792 |
Jul 16 2024 | 0.01195 | -0.00005 | -0.42% | 0.012 | 0.013 | 0.0111 | 3,788,881 |
Jul 15 2024 | 0.012 | -0.00093 | -7.19% | 0.0119 | 0.014 | 0.0112 | 3,934,844 |
Jul 12 2024 | 0.01293 | -0.00007 | -0.54% | 0.0131 | 0.0131 | 0.0115 | 3,570,780 |
Jul 11 2024 | 0.013 | 0.00127 | 10.83% | 0.0122 | 0.0131 | 0.0116 | 6,108,466 |
Jul 10 2024 | 0.01173 | 0.00003 | 0.26% | 0.0117 | 0.0123 | 0.0112 | 4,198,610 |
Jul 09 2024 | 0.0117 | 0.00035 | 3.08% | 0.0113 | 0.01186 | 0.011 | 5,483,144 |
Jul 08 2024 | 0.01135 | 0.00022 | 1.93% | 0.0112 | 0.012 | 0.011 | 4,591,997 |
Jul 05 2024 | 0.011135 | -0.00027 | -2.32% | 0.0112 | 0.0119 | 0.0107 | 3,390,374 |
Jul 03 2024 | 0.0114 | -0.0004 | -3.39% | 0.01145 | 0.012 | 0.0107 | 4,463,666 |
Jul 02 2024 | 0.0118 | 0.0001 | 0.85% | 0.0113 | 0.012 | 0.0111 | 3,353,094 |
Jul 01 2024 | 0.0117 | -0.00095 | -7.51% | 0.0125 | 0.01295 | 0.01075 | 8,125,723 |
Jun 28 2024 | 0.01265 | -0.00035 | -2.69% | 0.0125 | 0.01313 | 0.011975 | 3,747,728 |
Jun 27 2024 | 0.013 | 0.00 | 0.00% | 0.0127 | 0.0133 | 0.01151 | 3,839,134 |
Jun 26 2024 | 0.013 | 0.00 | 0.00% | 0.0131 | 0.0132 | 0.0123 | 2,681,305 |
Jun 25 2024 | 0.013 | 0.0001 | 0.78% | 0.0135 | 0.0135 | 0.0125 | 1,840,084 |