Canada markets open in 8 hours 57 minutes

HLP Token USD (HLP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.031484-0.000581 (-1.81%)
As of 04:30AM UTC. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.0314790.0315900.0314770.0314840.0314841,358
May 08, 2024------
May 07, 20240.0319900.0320690.0319660.0320240.032024-
May 06, 20240.0313870.0321530.0313800.0319900.031990-
May 05, 20240.0318020.0320070.0313780.0313870.031387-
May 04, 20240.0311320.0318380.0310110.0318020.031802-
May 03, 20240.0304340.0320230.0304150.0311320.031132-
May 02, 20240.0303770.0319840.0303750.0304340.030434-
May 01, 20240.0317600.0320490.0303680.0303770.030377-
Apr 30, 20240.0313710.0317830.0313670.0317600.031760-
Apr 29, 20240.0314710.0317640.0313560.0313710.031371-
Apr 28, 20240.0314460.0315530.0314280.0314710.031471-
Apr 27, 20240.0321040.0326260.0310150.0314460.031446-
Apr 26, 20240.0323210.0326820.0318270.0321040.032104-
Apr 25, 20240.0322150.0323360.0321900.0323210.032321-
Apr 24, 20240.0324900.0328710.0321710.0322150.032215-
Apr 23, 20240.0321000.0326480.0320380.0324900.032490-
Apr 22, 20240.0320530.0321060.0320330.0321000.032100-
Apr 21, 20240.0317080.0325250.0316940.0320530.032053-
Apr 20, 20240.0320100.0320200.0316960.0317080.031708-
Apr 19, 20240.0311010.0320250.0309240.0320100.032010-
Apr 18, 20240.0309570.0315750.0305680.0311010.031101-
Apr 17, 20240.0321910.0323720.0305960.0309570.030957-
Apr 16, 20240.0326850.0327360.0321590.0321910.032191-
Apr 15, 20240.0314800.0327410.0314720.0326850.032685-
Apr 14, 20240.0320440.0321670.0312810.0314800.031480-
Apr 13, 20240.0336040.0340210.0305480.0320440.032044-
Apr 12, 20240.0343940.0350220.0330510.0336040.033604-
Apr 11, 20240.0344040.0344230.0343490.0343940.034394-
Apr 10, 20240.0342560.0344300.0342210.0344040.034404-
Apr 09, 20240.0349950.0350040.0334470.0342560.034256-
Apr 08, 20240.0315190.0363400.0314530.0349950.034995-
Apr 07, 20240.0322400.0339210.0313200.0315190.031519-
Apr 06, 20240.0317110.0324580.0317110.0322400.032240-
Apr 05, 20240.0342480.0342590.0307550.0317110.031711-
Apr 04, 20240.0317550.0342650.0314760.0342480.034248-
Apr 03, 20240.0322930.0334270.0317480.0317550.031755-
Apr 02, 20240.0341490.0341740.0322910.0322930.032293-
Apr 01, 20240.0320040.0341640.0316930.0341490.034149-
Mar 31, 20240.0330730.0330860.0319670.0320040.032004-
Mar 30, 20240.0333600.0346090.0329770.0330730.033073-
Mar 29, 20240.0332290.0334870.0330930.0333600.033360-
Mar 28, 20240.0334970.0335450.0331010.0332290.033229-
Mar 27, 20240.0334730.0336180.0334700.0334970.033497-
Mar 26, 20240.0338480.0339170.0334710.0334730.033473-
Mar 25, 20240.0328640.0339350.0328640.0338480.033848-
Mar 24, 20240.0328850.0330300.0328130.0328640.032864-
Mar 23, 20240.0331510.0331820.0328310.0328850.032885-
Mar 22, 20240.0333730.0334160.0331040.0331510.033151-
Mar 21, 20240.0331270.0336050.0330890.0333730.033373-
Mar 20, 20240.0331600.0332670.0330480.0331270.033127-
Mar 19, 20240.0336880.0337210.0329670.0331600.033160-
Mar 18, 20240.0329150.0342620.0328670.0336880.033688-
Mar 17, 20240.0339130.0341300.0332220.0332220.033222-
Mar 16, 20240.0330100.0349190.0330010.0339130.033913-
Mar 15, 20240.0361920.0362760.0329440.0330100.033010-
Mar 14, 20240.0363910.0364120.0361140.0361920.036192-
Mar 13, 20240.0353800.0366200.0348800.0363910.036391-
Mar 12, 20240.0348010.0353800.0347940.0353800.035380-
Mar 11, 20240.0330680.0361290.0328840.0348010.034801-
Mar 10, 20240.0332920.0338560.0329150.0330680.033068-
Mar 09, 20240.0328660.0332950.0326210.0332920.033292-
Mar 08, 20240.0331050.0332400.0326490.0328660.032866-
Mar 07, 20240.0331050.0335030.0327300.0331050.033105-
Mar 06, 20240.0326510.0339730.0324360.0331050.033105-
Mar 05, 20240.0326550.0339960.0325190.0326510.032651-
Mar 04, 20240.0307920.0333980.0307590.0326550.032655-
Mar 03, 20240.0300040.0312210.0299690.0307920.030792-
Mar 02, 20240.0297480.0306000.0294050.0300040.030004-
Mar 01, 20240.0291000.0308650.0289230.0297480.029748-
Feb 29, 20240.0296800.0306480.0290850.0291000.029100-
Feb 28, 20240.0281790.0297520.0275950.0296800.029680-
Feb 27, 20240.0252390.0284070.0252220.0281790.028179-
Feb 26, 20240.0252990.0253290.0251830.0252390.025239-
Feb 25, 20240.2285530.2329680.0252580.0252990.025299-
Feb 24, 20240.2281310.2325040.2229880.2285530.228553-
Feb 23, 20240.2288020.2333990.2237230.2281310.228131-
Feb 22, 20240.2287110.2305640.2261290.2288000.228800-
Feb 21, 20240.2282740.2343510.2276740.2287110.228711-
Feb 20, 20240.2328050.2328810.2282100.2282740.228274-
Feb 19, 20240.2289490.2356520.2283290.2328050.232805-
Feb 18, 20240.2308360.2313410.2285710.2289490.228949-
Feb 17, 20240.2355240.2355480.2304140.2308360.230836-
Feb 16, 20240.2190910.2356810.2118250.2355240.235524-
Feb 15, 20240.2169930.2252870.2120630.2190910.219091-
Feb 14, 20240.2160720.2209080.2120280.2169930.216993-
Feb 13, 20240.2177740.2194240.2159410.2160720.216072-
Feb 12, 20240.2118690.2245730.2115030.2177740.217774-
Feb 11, 20240.2087580.2159510.2082890.2118690.211869-
Feb 10, 20240.2105660.2107210.2077220.2087580.208758-
Feb 09, 20240.2025220.2106030.2024920.2105660.210566-
Feb 08, 20240.1972980.2098870.1940720.2025220.202522-
Feb 07, 20240.1921210.1975190.1911980.1972980.197298-
Feb 06, 20240.1941820.1950120.1913600.1921210.192121-
Feb 05, 20240.1918970.1951530.1915280.1941820.194182-
Feb 04, 20240.1921090.1953170.1913890.1918970.191897-
Feb 03, 20240.1915720.1925730.1914790.1921090.192109-
Feb 02, 20240.1919390.1921460.1915360.1915720.191572-
Feb 01, 20240.1926050.1957610.1894110.1919390.191939-
Jan 31, 20240.1954700.1955000.1917680.1926050.192605-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...