UK markets closed

HempCoin USD (THC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.004102-0.000011 (-0.28%)
As of 07:59PM UTC. Market open.
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jun 20240.0041130.0041270.0040900.0041020.00410237
22 Jun 20240.0041010.0041270.0040910.0041130.004113-
21 Jun 20240.0031120.0041180.0030440.0041010.00410137
20 Jun 20240.0031170.0031870.0030990.0031120.003112-
19 Jun 20240.0031280.0031520.0031060.0031170.003117-
18 Jun 20240.0031920.0031940.0030770.0031280.003128-
17 Jun 20240.0031980.0032240.0031270.0031920.003192-
16 Jun 20240.0031770.0032110.0031690.0031980.003198-
15 Jun 20240.0031680.0031880.0031610.0031770.003177-
14 Jun 20240.0032040.0032280.0031230.0031680.003168-
13 Jun 20240.0032750.0032810.0031840.0032040.003204-
12 Jun 20240.0032320.0033580.0032120.0032750.003275-
11 Jun 20240.0048650.0048670.0030580.0032320.00323248
10 Jun 20240.0048750.0049080.0048470.0048650.004865-
09 Jun 20240.0048510.0048870.0048410.0048750.004875-
08 Jun 20240.0048540.0048670.0048450.0048510.004851-
07 Jun 20240.0049550.0050320.0048040.0048540.004854-
06 Jun 20240.0049770.0050110.0049160.0049550.004955-
05 Jun 20240.0049420.0050200.0049290.0049770.004977-
04 Jun 20240.0048160.0049700.0048030.0049420.004942-
03 Jun 20240.0047430.0049120.0047330.0048160.004816-
02 Jun 20240.0004740.0047560.0004720.0047430.004743344
01 Jun 20240.0004730.0004750.0004720.0004740.000474-
31 May 20240.0033500.0033640.0004670.0004730.000473211
30 May 20240.0022290.0033900.0022150.0033500.003350109
29 May 20240.0022530.0022720.0022160.0022290.002229-
28 May 20240.0004860.0030590.0004720.0022530.00225338
27 May 20240.0004800.0004940.0004780.0004860.000486-
26 May 20240.0035330.0035430.0004780.0004800.000480139
25 May 20240.0034950.0035460.0034950.0035330.003533-
24 May 20240.0044150.0044190.0034150.0034950.00349514
23 May 20240.0044940.0045500.0043350.0044150.004415-
22 May 20240.0045590.0045860.0044870.0044940.00449450
21 May 20240.0035690.0052200.0035400.0045590.004559149
20 May 20240.0033140.0035710.0033080.0035690.003569-
19 May 20240.0033470.0033830.0032970.0033140.003314-
18 May 20240.0033510.0033680.0033370.0033470.003347-
17 May 20240.0032610.0033710.0032570.0033510.003351-
16 May 20240.0033120.0033330.0032350.0032610.003261-
15 May 20240.0030780.0033210.0030670.0033120.0033127
14 May 20240.0034590.0040750.0030570.0030780.0030786
13 May 20240.0033810.0034870.0033430.0034590.003459-
12 May 20240.0033430.0033970.0033370.0033810.003381-
11 May 20240.0033430.0033740.0033270.0033430.003343-
10 May 20240.0031550.0034860.0031360.0033430.0033433
09 May 20240.0030580.0031680.0030380.0031550.003155-
08 May 20240.0031190.0031470.0030450.0030580.003058-
07 May 20240.0031590.0032170.0031170.0031190.003119-
06 May 20240.0032020.0032740.0031460.0031590.003159-
05 May 20240.0018530.0032100.0018270.0032020.0032027
04 May 20240.0018240.0018680.0018170.0018530.001853-
03 May 20240.0017140.0018340.0017070.0018240.001824-
02 May 20240.0016900.0017270.0016520.0017140.001714-
01 May 20240.0017630.0017630.0016410.0016900.001690-
30 Apr 20240.0018510.0018750.0017190.0017630.001763-
29 Apr 20240.0018300.0018580.0017950.0018510.001851-
28 Apr 20240.0018390.0018650.0018220.0018300.001830-
27 Apr 20240.0018490.0018530.0018140.0018390.001839-
26 Apr 20240.0018710.0018790.0018380.0018490.001849-
25 Apr 20240.0018630.0018920.0018230.0018710.001871-
24 Apr 20240.0019260.0019440.0018450.0018630.001863-
23 Apr 20240.0019380.0019480.0019120.0019260.001926-
22 Apr 20240.0018840.0019490.0018730.0019380.001938-
21 Apr 20240.0025330.0025620.0018660.0018840.00188430
20 Apr 20240.0024910.0025500.0024650.0025330.002533-
19 Apr 20240.0025400.0026180.0015360.0024910.00249144
18 Apr 20240.0024500.0025610.0024340.0025400.002540-
17 Apr 20240.0025490.0025770.0023970.0024500.002450-
16 Apr 20240.0025370.0025710.0024690.0025490.002549-
15 Apr 20240.0049930.0050070.0025010.0025370.00253730
14 Apr 20240.0048700.0050020.0047330.0049930.004993-
13 Apr 20240.0051090.0051600.0046360.0048700.004870-
12 Apr 20240.0053270.0054120.0049990.0051090.005109-
11 Apr 20240.0045910.0053940.0045510.0053270.00532748
10 Apr 20240.0044950.0046180.0043940.0045910.00459110
09 Apr 20240.0046570.0054400.0044420.0044950.00449513
08 Apr 20240.0053430.0053720.0045290.0046570.00465719
07 Apr 20240.0053080.0054090.0053030.0053430.005343-
06 Apr 20240.0033940.0053590.0033760.0053080.005308303
05 Apr 20240.0044520.0044620.0033060.0033940.00339498
04 Apr 20240.0042940.0045000.0042340.0044520.004452-
03 Apr 20240.0042540.0043460.0042000.0042940.004294-
02 Apr 20240.0029980.0043040.0027800.0042540.00425425
01 Apr 20240.0030670.0030670.0029290.0029980.002998-
31 Mar 20240.0029950.0030670.0029940.0030670.003067-
30 Mar 20240.0030050.0030230.0029930.0029950.002995-
29 Mar 20240.0030420.0030480.0029730.0030050.003005-
28 Mar 20240.0029890.0030750.0029660.0030420.003042-
27 Mar 20240.0028710.0030120.0028150.0029890.00298935
26 Mar 20240.0028690.0029310.0028470.0028710.002871-
25 Mar 20240.0027580.0029130.0027250.0028690.002869-
24 Mar 20240.0019200.0027720.0019180.0027580.002758258
23 Mar 20240.0019710.0020430.0019200.0019200.001920177
22 Mar 20240.0020300.0020650.0019370.0019710.001971-
21 Mar 20240.0021040.0021080.0020080.0020300.002030-
20 Mar 20240.0019180.0021090.0018860.0021040.002104-
19 Mar 20240.0033140.0033340.0019100.0019180.00191817
18 Mar 20240.0033530.0033740.0032660.0033140.003314-
17 Mar 20240.0032020.0033700.0031750.0033530.003353-
16 Mar 20240.0025690.0033030.0024690.0032020.0032026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...