HeadStarter USD (HST-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.015545

-0.000012

(-0.07%)

As of 07:49AM UTC. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.015529	0.015622	0.015480	0.015545	0.015545	90,503
Jun 25, 2024	0.015254	0.015953	0.015227	0.015529	0.015529	91,178
Jun 24, 2024	0.015979	0.016007	0.015035	0.015254	0.015254	96,799
Jun 23, 2024	0.016285	0.016459	0.015950	0.015979	0.015979	102,507
Jun 22, 2024	0.016590	0.016596	0.016273	0.016285	0.016285	109,772
Jun 21, 2024	0.016951	0.016975	0.016538	0.016590	0.016590	91,925
Jun 20, 2024	0.017018	0.017765	0.016935	0.016951	0.016951	106,368
Jun 19, 2024	0.016071	0.017027	0.016058	0.017018	0.017018	175,713
Jun 18, 2024	0.016649	0.016649	0.015408	0.016071	0.016071	334,924
Jun 17, 2024	0.017906	0.018012	0.016649	0.016649	0.016649	99,882
Jun 16, 2024	0.018230	0.018262	0.017874	0.017906	0.017906	86,591
Jun 15, 2024	0.018953	0.019017	0.018192	0.018230	0.018230	108,277
Jun 14, 2024	0.019564	0.019857	0.018873	0.018953	0.018953	107,204
Jun 13, 2024	0.020074	0.020117	0.019473	0.019564	0.019564	121,205
Jun 12, 2024	0.018986	0.020289	0.018870	0.020074	0.020074	118,575
Jun 11, 2024	0.019425	0.019539	0.018643	0.018986	0.018986	123,994
Jun 10, 2024	0.019829	0.019835	0.019425	0.019425	0.019425	127,586
Jun 09, 2024	0.019643	0.019834	0.019610	0.019829	0.019829	131,470
Jun 08, 2024	0.020994	0.021047	0.019608	0.019643	0.019643	101,408
Jun 07, 2024	0.022526	0.022586	0.020944	0.020994	0.020994	167,794
Jun 06, 2024	0.023077	0.023099	0.022437	0.022526	0.022526	186,822
Jun 05, 2024	0.022400	0.023106	0.022323	0.023077	0.023077	95,239
Jun 04, 2024	0.023092	0.023181	0.022258	0.022400	0.022400	141,519
Jun 03, 2024	0.022496	0.023528	0.022435	0.023092	0.023092	173,296
Jun 02, 2024	0.022761	0.022815	0.022429	0.022496	0.022496	188,476
Jun 01, 2024	0.022816	0.022833	0.022601	0.022761	0.022761	278,282
May 31, 2024	0.023055	0.023167	0.022523	0.022816	0.022816	290,728
May 30, 2024	0.023601	0.023781	0.023004	0.023055	0.023055	265,788
May 29, 2024	0.023757	0.024066	0.023600	0.023601	0.023601	282,433
May 28, 2024	0.024446	0.024494	0.023713	0.023757	0.023757	248,025
May 27, 2024	0.024374	0.024674	0.024264	0.024446	0.024446	299,832
May 26, 2024	0.024582	0.024636	0.024271	0.024374	0.024374	331,864
May 25, 2024	0.024592	0.024811	0.024453	0.024582	0.024582	310,657
May 24, 2024	0.024878	0.025014	0.024280	0.024592	0.024592	286,225
May 23, 2024	0.026148	0.026269	0.024793	0.024878	0.024878	294,749
May 22, 2024	0.026680	0.026879	0.026140	0.026148	0.026148	251,647
May 21, 2024	0.027325	0.027343	0.025449	0.026680	0.026680	270,479
May 20, 2024	0.025660	0.027353	0.025542	0.027325	0.027325	294,222
May 19, 2024	0.026303	0.026413	0.025577	0.025660	0.025660	313,139
May 18, 2024	0.026841	0.026926	0.026150	0.026303	0.026303	302,934
May 17, 2024	0.026550	0.028858	0.026363	0.026841	0.026841	255,760
May 16, 2024	0.026221	0.026577	0.025547	0.026550	0.026550	270,608
May 15, 2024	0.026369	0.027476	0.026016	0.026221	0.026221	97,845
May 14, 2024	0.028885	0.029510	0.026291	0.026369	0.026369	105,573
May 13, 2024	0.030193	0.032382	0.028232	0.028885	0.028885	98,217
May 12, 2024	0.029975	0.031705	0.029581	0.030193	0.030193	113,007
May 11, 2024	0.029474	0.034024	0.028897	0.029975	0.029975	132,871
May 10, 2024	0.030630	0.031010	0.029312	0.029474	0.029474	100,469
May 09, 2024	0.029507	0.030841	0.029411	0.030630	0.030630	108,418
May 08, 2024	0.030383	0.030629	0.028802	0.029507	0.029507	102,773
May 07, 2024	0.031492	0.031833	0.030383	0.030383	0.030383	101,633
May 06, 2024	0.030469	0.034312	0.030464	0.031492	0.031492	68,920
May 05, 2024	0.030225	0.030718	0.029703	0.030469	0.030469	92,192
May 04, 2024	0.030852	0.031797	0.030110	0.030225	0.030225	92,882
May 03, 2024	0.027804	0.032603	0.027525	0.030852	0.030852	74,911
May 02, 2024	0.027522	0.027960	0.026220	0.027804	0.027804	104,575
May 01, 2024	0.025530	0.029364	0.023630	0.027522	0.027522	74,139
Apr 30, 2024	0.027392	0.027698	0.024458	0.025530	0.025530	92,199
Apr 29, 2024	0.028063	0.028082	0.027088	0.027392	0.027392	83,821
Apr 28, 2024	0.028401	0.028691	0.027818	0.028063	0.028063	94,162
Apr 27, 2024	0.029581	0.029673	0.028161	0.028401	0.028401	89,838
Apr 26, 2024	0.031773	0.031924	0.029500	0.029581	0.029581	77,240
Apr 25, 2024	0.033989	0.034001	0.029856	0.031773	0.031773	62,744
Apr 24, 2024	0.045419	0.051940	0.032815	0.033989	0.033989	61,534
Apr 23, 2024	0.027853	0.045419	0.026921	0.045419	0.045419	138,909
Apr 22, 2024	0.027310	0.028824	0.027275	0.027853	0.027853	109,487
Apr 21, 2024	0.026442	0.027876	0.026232	0.027310	0.027310	108,411
Apr 20, 2024	0.025401	0.026466	0.024815	0.026442	0.026442	74,344
Apr 19, 2024	0.026294	0.026448	0.024318	0.025401	0.025401	62,652
Apr 18, 2024	0.026404	0.026634	0.026232	0.026294	0.026294	48,687
Apr 17, 2024	0.026670	0.027196	0.025542	0.026404	0.026404	41,426
Apr 16, 2024	0.026587	0.027139	0.025706	0.026670	0.026670	35,713
Apr 15, 2024	0.027534	0.028973	0.026231	0.026587	0.026587	37,647
Apr 14, 2024	0.026010	0.031364	0.025286	0.027534	0.027534	38,183
Apr 13, 2024	0.028239	0.028488	0.023695	0.026010	0.026010	53,256
Apr 12, 2024	0.032429	0.032935	0.028032	0.028239	0.028239	51,082
Apr 11, 2024	0.032638	0.033670	0.030533	0.032429	0.032429	71,340
Apr 10, 2024	0.032669	1,244.351318	0.031528	0.032638	0.032638	106,725
Apr 09, 2024	0.033304	0.033604	0.031831	0.032669	0.032669	114,995
Apr 08, 2024	0.032047	0.036039	0.029750	0.033304	0.033304	138,216
Apr 07, 2024	0.031343	0.037083	0.031085	0.032047	0.032047	96,581
Apr 06, 2024	0.031265	0.034251	0.030791	0.031343	0.031343	140,074
Apr 05, 2024	0.031558	0.033939	0.030965	0.031265	0.031265	158,997
Apr 04, 2024	0.030992	0.033353	0.030896	0.031558	0.031558	142,971
Apr 03, 2024	0.031332	0.032324	0.030735	0.030992	0.030992	202,194
Apr 02, 2024	0.031559	0.033586	0.029713	0.031332	0.031332	167,606
Apr 01, 2024	0.032829	0.035746	0.031477	0.031559	0.031559	160,765
Mar 31, 2024	0.032684	0.033028	0.032418	0.032829	0.032829	176,211
Mar 30, 2024	0.033622	0.037037	0.032405	0.032684	0.032684	153,450
Mar 29, 2024	0.034507	0.034754	0.033526	0.033622	0.033622	157,158
Mar 28, 2024	0.034415	0.034875	0.033590	0.034507	0.034507	174,203
Mar 27, 2024	0.037072	0.037969	0.034232	0.034415	0.034415	115,687
Mar 26, 2024	0.036736	0.039227	0.036626	0.037072	0.037072	136,494
Mar 25, 2024	0.034067	0.036765	0.034024	0.036736	0.036736	154,532
Mar 24, 2024	0.034221	0.034388	0.033847	0.034067	0.034067	214,273
Mar 23, 2024	0.033922	0.034450	0.033136	0.034221	0.034221	180,694
Mar 22, 2024	0.034414	0.035171	0.032805	0.033922	0.033922	198,098
Mar 21, 2024	0.032486	0.034561	0.031768	0.034414	0.034414	252,134
Mar 20, 2024	0.030902	0.032626	0.029968	0.032486	0.032486	109,920
Mar 19, 2024	0.034401	0.034470	0.030222	0.030902	0.030902	195,265
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7317-0.0006(-0.08%)

CRUDE OIL81.12+0.29(+0.36%)

Bitcoin CAD84,299.27+1,366.29(+1.65%)

HeadStarter USD (HST-USD)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7317
-0.0006(-0.08%)

CRUDE OIL
81.12
+0.29(+0.36%)

Bitcoin CAD
84,299.27
+1,366.29(+1.65%)