UK markets close in 3 hours 5 minutes

HELPER COIN USD (HLPR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
15.09-0.50 (-3.23%)
As of 12:19PM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202415.6015.6014.2215.0915.09-
25 Jun 202414.8715.6014.2215.6015.60-
24 Jun 202415.9815.9914.8714.8714.871
23 Jun 202415.9815.9915.9815.9815.98-
22 Jun 202416.7316.7410.9915.9815.9833
21 Jun 202416.7916.8116.7216.7316.73-
20 Jun 202416.8816.8910.9916.7916.7957
19 Jun 20245.1516.895.1516.8816.8881
18 Jun 202415.7915.815.155.155.1520
17 Jun 202412.9916.6010.9915.7915.7912,585
16 Jun 20249.9915.005.0012.9912.993
15 Jun 202415.9815.999.999.999.996,150
14 Jun 202415.9815.9915.9715.9815.98-
13 Jun 202415.9815.9915.9815.9815.98-
12 Jun 202415.9915.9915.9815.9815.98-
11 Jun 202414.9916.0014.9915.9915.99-
10 Jun 202416.0016.0014.8814.9914.99122
09 Jun 202416.0016.0016.0016.0016.00-
08 Jun 202415.1616.002.0016.0016.0076
07 Jun 202415.1515.1615.1415.1615.16-
06 Jun 202415.5116.4013.2015.1515.158,703
05 Jun 202414.4716.4113.2015.5115.516,671
04 Jun 202413.2216.5013.1814.4714.4714,693
03 Jun 202410.9916.9110.9913.2213.221,406
02 Jun 202415.5616.9010.9910.9910.991,708
01 Jun 202416.8816.8915.0315.5615.562,874
31 May 202418.4118.4215.0016.8816.881,956
30 May 202418.8919.0014.9918.4118.417,535
29 May 202415.8119.0015.2918.8918.892,804
28 May 202415.3019.0015.2915.8115.818,351
27 May 202416.7518.9915.0115.3015.3014,313
26 May 202416.5319.0015.0416.7516.7514,676
25 May 202416.5119.0114.5316.5316.5313,176
24 May 202416.9519.0115.1316.5116.515,308
23 May 202418.9919.0116.6216.9516.9513,737
22 May 202418.5219.0115.0018.9918.997,361
21 May 202418.5419.0018.4918.5218.5234,874
20 May 202418.6919.0215.1218.5418.5449,576
19 May 202414.7219.0314.7218.6918.6981,602
18 May 202415.1819.7314.0014.7214.7241,473
17 May 202419.0119.7214.0115.1815.18132,121
16 May 202419.0219.0319.0119.0119.01-
15 May 202419.4319.4419.0019.0219.021
14 May 202416.6619.7114.9819.4319.43105,729
13 May 202419.4519.7015.0216.6616.6677,640
12 May 202419.1119.9818.6619.4519.4559,811
11 May 202420.0020.0019.0819.1119.1158,650
10 May 202420.0020.0319.9920.0020.00-
09 May 202421.1121.1114.9820.0020.0044
08 May 202421.0121.4014.9921.1121.1128,247
07 May 202420.4422.0913.3021.0121.0110,312
06 May 202421.8622.1220.0020.4420.446,117
05 May 202421.5022.1020.5021.8621.8614,574
04 May 202422.2122.2317.0021.5021.5014,226
03 May 202422.0422.2222.0022.2122.2112
02 May 202421.9622.2119.4822.0422.0439,241
01 May 202411.3122.209.0121.9621.9677,466
30 Apr 202411.3111.3210.1011.3111.314
29 Apr 202410.8211.326.0011.3111.31460
28 Apr 20249.6911.629.5910.8210.8250,934
27 Apr 202410.7210.730.309.699.6912,401
26 Apr 202410.6011.0010.6010.7210.7213,529
25 Apr 202411.0411.2910.5410.6010.6038,892
24 Apr 202410.7111.3110.7011.0411.0428,022
23 Apr 202411.3411.3510.6410.7110.7148,945
22 Apr 202410.5611.3510.5611.3411.3419,604
21 Apr 202410.5411.5510.5410.5610.56196,686
20 Apr 202411.5911.6010.0210.5410.5419,748
19 Apr 202410.9711.6210.0011.5911.5935,497
18 Apr 202411.3111.4110.5010.9710.9730,152
17 Apr 202411.6311.6410.7611.3111.3199,876
16 Apr 202411.6311.6410.5511.6311.632
15 Apr 202411.6411.6511.6311.6311.63-
14 Apr 202411.0112.0510.5011.6411.6438,396
13 Apr 202412.1013.2611.0011.0111.0169,151
12 Apr 202413.5913.6011.9912.1012.1025,295
11 Apr 202412.5313.6012.5313.5913.593
10 Apr 202412.5014.0012.0012.5312.53131,451
09 Apr 202412.5015.2112.4912.5012.5040
08 Apr 202412.0015.2111.9912.5012.502,476
07 Apr 202413.2513.2612.0012.0012.0064,959
06 Apr 202413.6313.6312.5013.2513.2564,746
05 Apr 202413.6515.1112.0013.6313.6364,390
04 Apr 202415.2816.8012.5513.6513.65154,048
03 Apr 202412.7517.0110.5015.2815.2813,856
02 Apr 202412.8112.8111.5012.7512.7512,488
01 Apr 202412.5613.0212.5012.8112.8189,976
31 Mar 202412.9413.0112.5012.5612.5665,415
30 Mar 202413.3113.3112.5012.9412.9446,198
29 Mar 202413.0013.3112.9913.3113.3141
28 Mar 202413.5013.5012.9913.0013.00337
27 Mar 202417.0017.0013.4913.5013.50636
26 Mar 202411.4017.008.8317.0017.002,445
25 Mar 202411.4011.4111.4011.4011.40-
24 Mar 20249.0111.409.0111.4011.40109
23 Mar 202410.0011.939.019.019.0193
22 Mar 202410.7012.019.0110.0010.0089
21 Mar 202411.4911.498.0010.7010.702
20 Mar 202411.5911.818.5311.4911.4992
19 Mar 202410.5911.818.9911.5911.59142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...