The HUSL (HUSL) historical data and Live price

The HUSL

HUSL

$ 0.030155 -10.989 %

0.00000049 BTC

MARKET CAP
313.009 k

24H VOLUME
17.677 k

CIRC.SUPPLY
10.38 M

MAX SUPPLY
100 M

HUSL

USD

Rank1,994

1H -0.42 %

24H -10.99 %

7D -11.11 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/28/24	0.034	0.034	0.03	0.031	16,742.79	316,819.93
4/27/24	0.033	0.034	0.032	0.034	2,908.44	349,591.1
4/26/24	0.033	0.034	0.033	0.033	5,552.7	343,176.34
4/25/24	0.033	0.034	0.032	0.033	6,098.76	343,456.52
4/24/24	0.032	0.035	0.031	0.033	16,856.9	339,810.77
4/23/24	0.036	0.036	0.032	0.032	16,186.07	336,801.15
4/22/24	0.034	0.038	0.031	0.036	30,142.83	369,107.1
4/21/24	0.034	0.036	0.031	0.034	8,389.53	348,578.22
4/20/24	0.029	0.034	0.029	0.034	13,284.89	350,746.7
4/19/24	0.028	0.031	0.027	0.029	10,337.94	302,785.86
4/18/24	0.029	0.03	0.027	0.028	14,400.54	287,510.92
4/17/24	0.029	0.032	0.027	0.029	5,046.59	302,663.96
4/16/24	0.028	0.03	0.027	0.029	9,070.31	304,854.17
4/15/24	0.033	0.034	0.027	0.028	14,479.32	289,054.62
4/14/24	0.034	0.034	0.031	0.033	11,880.05	344,327.42
4/13/24	0.034	0.038	0.028	0.034	27,023.74	354,266.44
4/12/24	0.042	0.043	0.033	0.034	24,127.49	352,001.49
4/11/24	0.04	0.045	0.039	0.042	41,462.21	438,686.32
4/10/24	0.039	0.044	0.038	0.04	53,566.56	411,773.57
4/9/24	0.043	0.045	0.039	0.039	25,610.39	409,944.3
4/8/24	0.035	0.048	0.035	0.043	52,054.59	441,777.52
4/7/24	0.037	0.038	0.035	0.035	17,521.63	362,472.07
4/6/24	0.037	0.038	0.035	0.037	23,213.07	381,176.61
4/5/24	0.037	0.039	0.034	0.037	13,072.09	382,493.76
4/4/24	0.036	0.04	0.035	0.037	22,500.05	386,352.11
4/3/24	0.035	0.037	0.033	0.036	39,470.11	372,696.24
4/2/24	0.035	0.037	0.032	0.035	66,520.52	361,069.1
4/1/24	0.034	0.036	0.031	0.035	46,598.27	358,136
3/31/24	0.036	0.037	0.033	0.034	26,530.17	354,553.74
3/30/24	0.037	0.037	0.035	0.036	22,552.1	377,022.96
3/29/24	0.038	0.04	0.033	0.037	50,571.55	383,284.22
3/28/24	0.041	0.043	0.037	0.038	48,165.7	392,528.98
3/27/24	0.04	0.044	0.038	0.041	63,063.48	423,751.99
3/26/24	0.043	0.044	0.037	0.04	28,639.98	411,872.58
3/25/24	0.037	0.045	0.036	0.043	61,325.39	449,853.11
3/24/24	0.04	0.042	0.037	0.037	40,762.26	380,947.67
3/23/24	0.04	0.045	0.04	0.04	24,321	418,089.94
3/22/24	0.046	0.052	0.038	0.04	76,983.17	420,281.53
3/21/24	0.048	0.05	0.044	0.046	68,440.97	473,515.21
3/20/24	0.042	0.05	0.036	0.048	103,973.2	501,142.89
3/19/24	0.047	0.047	0.037	0.042	83,278.8	432,668.83
3/18/24	0.054	0.054	0.044	0.047	82,642.49	489,767.5
3/17/24	0.056	0.058	0.047	0.053	181,225.03	546,995.71
3/16/24	0.075	0.081	0.051	0.056	213,663.24	578,802.66
3/15/24	0.06	0.076	0.059	0.075	226,041.43	777,533.98
3/14/24	0.081	0.081	0.05	0.06	289,278.65	625,877.51
3/13/24	0.108	0.108	0.059	0.081	503,444.38	840,312.19
3/12/24	0.071	0.14	0.069	0.108	908,648.51	1,124,223.21
3/11/24	0.046	0.079	0.035	0.071	754,597.5	739,306.32
3/10/24	0.025	0.061	0.025	0.046	698,430.61	477,737.18
3/9/24	0.022	0.028	0.021	0.025	49,793.53	259,407.99
3/8/24	0.022	0.022	0.02	0.022	13,983.52	226,787.69
3/7/24	0.022	0.022	0.02	0.022	14,202.42	225,071.36
3/6/24	0.021	0.024	0.021	0.022	50,428.34	227,557.57
3/5/24	0.023	0.024	0.021	0.021	24,309.81	220,173.58
3/4/24	0.024	0.026	0.022	0.023	12,837.03	238,926.58
3/3/24	0.021	0.025	0.02	0.024	15,114.25	246,239.19
3/2/24	0.019	0.024	0.019	0.021	8,554.25	214,227.97
3/1/24	0.018	0.025	0.018	0.019	13,706.73	201,149.14
2/29/24	0.017	0.019	0.017	0.018	11,571.21	186,298.41
2/28/24	0.018	0.018	0.017	0.017	5,069.39	177,657.42
2/27/24	0.018	0.018	0.017	0.018	1,775.47	185,208.75
2/26/24	0.017	0.018	0.017	0.018	8,355.49	182,771.31
2/25/24	0.017	0.017	0.016	0.017	4,790.98	177,966.5
2/24/24	0.018	0.019	0.016	0.017	24,121.83	172,586.09
2/23/24	0.018	0.019	0.017	0.018	7,838.89	191,925.66
2/22/24	0.02	0.021	0.018	0.018	26,962.76	191,873.62
2/21/24	0.02	0.021	0.02	0.02	4,681.61	206,457.62
2/20/24	0.02	0.021	0.02	0.02	3,723.48	209,888.1
2/19/24	0.019	0.02	0.019	0.02	3,947.92	210,387.57
2/18/24	0.019	0.02	0.019	0.019	7,409.97	197,210.03
2/17/24	0.019	0.019	0.018	0.019	1,581.8	195,790.16
2/16/24	0.018	0.019	0.017	0.019	16,175.92	196,348.34
2/15/24	0.02	0.02	0.017	0.018	32,334.54	190,552.86
2/14/24	0.019	0.02	0.019	0.02	12,275.47	206,349.88
2/13/24	0.019	0.02	0.019	0.019	4,965.92	201,250.94
2/12/24	0.019	0.02	0.018	0.019	9,097.59	199,457.34
2/11/24	0.019	0.02	0.019	0.019	2,280	196,923.41
2/10/24	0.018	0.02	0.018	0.019	6,722.74	202,303.8
2/9/24	0.018	0.019	0.017	0.018	8,057.97	185,627.19
2/8/24	0.018	0.019	0.017	0.018	7,986.31	181,653.91
2/7/24	0.017	0.018	0.017	0.018	1,975.13	184,066.68
2/6/24	0.018	0.018	0.016	0.017	14,089.49	175,997.3
2/5/24	0.018	0.019	0.017	0.018	15,264.26	182,415.87
2/4/24	0.017	0.018	0.017	0.018	10,601.1	186,951.77
2/3/24	0.017	0.019	0.017	0.017	14,122.19	180,025.06
2/2/24	0.016	0.018	0.016	0.017	45,317.1	180,121.6
2/1/24	0.016	0.016	0.016	0.016	14,989.91	164,065.6
1/31/24	0.017	0.017	0.016	0.016	10,959.86	167,742.18
1/30/24	0.019	0.019	0.016	0.017	29,426.18	173,384.83

Similar Coins