HELPER COIN USD (HLPR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:25AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 22.21 | 22.23 | 18.00 | 18.01 | 18.01 | 9 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 21.96 | 22.21 | 19.48 | 22.04 | 22.04 | 39,241 |
| 01 May 2024 | 11.31 | 22.20 | 9.01 | 21.96 | 21.96 | 77,466 |
| 30 Apr 2024 | 11.31 | 11.32 | 10.10 | 11.31 | 11.31 | 4 |
| 29 Apr 2024 | 10.82 | 11.32 | 6.00 | 11.31 | 11.31 | 460 |
| 28 Apr 2024 | 9.69 | 11.62 | 9.59 | 10.82 | 10.82 | 50,934 |
| 27 Apr 2024 | 10.72 | 10.73 | 0.30 | 9.69 | 9.69 | 12,401 |
| 26 Apr 2024 | 10.60 | 11.00 | 10.60 | 10.72 | 10.72 | 13,529 |
| 25 Apr 2024 | 11.04 | 11.29 | 10.54 | 10.60 | 10.60 | 38,892 |
| 24 Apr 2024 | 10.71 | 11.31 | 10.70 | 11.04 | 11.04 | 28,022 |
| 23 Apr 2024 | 11.34 | 11.35 | 10.64 | 10.71 | 10.71 | 48,945 |
| 22 Apr 2024 | 10.56 | 11.35 | 10.56 | 11.34 | 11.34 | 19,604 |
| 21 Apr 2024 | 10.54 | 11.55 | 10.54 | 10.56 | 10.56 | 196,686 |
| 20 Apr 2024 | 11.59 | 11.60 | 10.02 | 10.54 | 10.54 | 19,748 |
| 19 Apr 2024 | 10.97 | 11.62 | 10.00 | 11.59 | 11.59 | 35,497 |
| 18 Apr 2024 | 11.31 | 11.41 | 10.50 | 10.97 | 10.97 | 30,152 |
| 17 Apr 2024 | 11.63 | 11.64 | 10.76 | 11.31 | 11.31 | 99,876 |
| 16 Apr 2024 | 11.63 | 11.64 | 10.55 | 11.63 | 11.63 | 2 |
| 15 Apr 2024 | 11.64 | 11.65 | 11.63 | 11.63 | 11.63 | - |
| 14 Apr 2024 | 11.01 | 12.05 | 10.50 | 11.64 | 11.64 | 38,396 |
| 13 Apr 2024 | 12.10 | 13.26 | 11.00 | 11.01 | 11.01 | 69,151 |
| 12 Apr 2024 | 13.59 | 13.60 | 11.99 | 12.10 | 12.10 | 25,295 |
| 11 Apr 2024 | 12.53 | 13.60 | 12.53 | 13.59 | 13.59 | 3 |
| 10 Apr 2024 | 12.50 | 14.00 | 12.00 | 12.53 | 12.53 | 131,451 |
| 09 Apr 2024 | 12.50 | 15.21 | 12.49 | 12.50 | 12.50 | 40 |
| 08 Apr 2024 | 12.00 | 15.21 | 11.99 | 12.50 | 12.50 | 2,476 |
| 07 Apr 2024 | 13.25 | 13.26 | 12.00 | 12.00 | 12.00 | 64,959 |
| 06 Apr 2024 | 13.63 | 13.63 | 12.50 | 13.25 | 13.25 | 64,746 |
| 05 Apr 2024 | 13.65 | 15.11 | 12.00 | 13.63 | 13.63 | 64,390 |
| 04 Apr 2024 | 15.28 | 16.80 | 12.55 | 13.65 | 13.65 | 154,048 |
| 03 Apr 2024 | 12.75 | 17.01 | 10.50 | 15.28 | 15.28 | 13,856 |
| 02 Apr 2024 | 12.81 | 12.81 | 11.50 | 12.75 | 12.75 | 12,488 |
| 01 Apr 2024 | 12.56 | 13.02 | 12.50 | 12.81 | 12.81 | 89,976 |
| 31 Mar 2024 | 12.94 | 13.01 | 12.50 | 12.56 | 12.56 | 65,415 |
| 30 Mar 2024 | 13.31 | 13.31 | 12.50 | 12.94 | 12.94 | 46,198 |
| 29 Mar 2024 | 13.00 | 13.31 | 12.99 | 13.31 | 13.31 | 41 |
| 28 Mar 2024 | 13.50 | 13.50 | 12.99 | 13.00 | 13.00 | 337 |
| 27 Mar 2024 | 17.00 | 17.00 | 13.49 | 13.50 | 13.50 | 636 |
| 26 Mar 2024 | 11.40 | 17.00 | 8.83 | 17.00 | 17.00 | 2,445 |
| 25 Mar 2024 | 11.40 | 11.41 | 11.40 | 11.40 | 11.40 | - |
| 24 Mar 2024 | 9.01 | 11.40 | 9.01 | 11.40 | 11.40 | 109 |
| 23 Mar 2024 | 10.00 | 11.93 | 9.01 | 9.01 | 9.01 | 93 |
| 22 Mar 2024 | 10.70 | 12.01 | 9.01 | 10.00 | 10.00 | 89 |
| 21 Mar 2024 | 11.49 | 11.49 | 8.00 | 10.70 | 10.70 | 2 |
| 20 Mar 2024 | 11.59 | 11.81 | 8.53 | 11.49 | 11.49 | 92 |
| 19 Mar 2024 | 10.59 | 11.81 | 8.99 | 11.59 | 11.59 | 142 |
| 18 Mar 2024 | 7.00 | 11.50 | 6.99 | 10.59 | 10.59 | 14 |
| 17 Mar 2024 | 7.20 | 11.89 | 7.00 | 7.00 | 7.00 | 88 |
| 16 Mar 2024 | 10.50 | 10.50 | 7.15 | 7.20 | 7.20 | 48 |
| 15 Mar 2024 | 9.00 | 10.90 | 7.00 | 10.50 | 10.50 | 31 |
| 14 Mar 2024 | 8.20 | 11.91 | 7.00 | 9.00 | 9.00 | 73 |
| 13 Mar 2024 | 11.90 | 11.90 | 8.20 | 8.20 | 8.20 | 183 |
| 12 Mar 2024 | 12.00 | 12.01 | 10.51 | 11.90 | 11.90 | 26 |
| 11 Mar 2024 | 10.51 | 12.01 | 10.50 | 12.00 | 12.00 | 2 |
| 10 Mar 2024 | 11.27 | 11.27 | 10.51 | 10.51 | 10.51 | 210 |
| 09 Mar 2024 | 14.13 | 14.14 | 11.22 | 11.27 | 11.27 | 54 |
| 08 Mar 2024 | 13.52 | 14.15 | 11.51 | 14.13 | 14.13 | 161 |
| 07 Mar 2024 | 14.29 | 14.30 | 13.50 | 13.52 | 13.52 | 46 |
| 06 Mar 2024 | 14.42 | 14.42 | 10.00 | 14.29 | 14.29 | 2,243 |
| 05 Mar 2024 | 14.82 | 14.83 | 12.99 | 14.42 | 14.42 | 423 |
| 04 Mar 2024 | 17.86 | 17.87 | 14.80 | 14.82 | 14.82 | 57 |
| 03 Mar 2024 | 14.51 | 17.87 | 14.50 | 17.86 | 17.86 | 1,229 |
| 02 Mar 2024 | 15.01 | 17.87 | 14.51 | 14.51 | 14.51 | 4,669 |
| 01 Mar 2024 | 15.51 | 15.86 | 15.00 | 15.01 | 15.01 | 2,162 |
| 29 Feb 2024 | 18.52 | 18.52 | 15.49 | 15.51 | 15.51 | 544 |
| 28 Feb 2024 | 14.01 | 20.01 | 14.01 | 18.52 | 18.52 | 5,333 |
| 27 Feb 2024 | 18.01 | 23.41 | 13.33 | 14.01 | 14.01 | 2,727 |
| 26 Feb 2024 | 19.50 | 19.51 | 15.90 | 18.01 | 18.01 | 128 |
| 25 Feb 2024 | 15.70 | 19.91 | 15.10 | 19.50 | 19.50 | 1,709 |
| 24 Feb 2024 | 23.90 | 23.90 | 15.39 | 15.70 | 15.70 | 359 |
| 23 Feb 2024 | 18.10 | 24.00 | 15.21 | 23.90 | 23.90 | 1,965 |
| 22 Feb 2024 | 14.70 | 20.99 | 14.69 | 18.10 | 18.10 | 84 |
| 21 Feb 2024 | 31.00 | 31.01 | 14.69 | 14.70 | 14.70 | 2,116 |
| 20 Feb 2024 | 18.00 | 51.00 | 17.99 | 31.00 | 31.00 | 21,151 |
| 19 Feb 2024 | 16.00 | 21.01 | 12.00 | 18.00 | 18.00 | 1,230 |
| 18 Feb 2024 | 17.12 | 17.12 | 15.00 | 16.00 | 16.00 | 24 |
| 17 Feb 2024 | 15.81 | 17.51 | 11.71 | 17.12 | 17.12 | 13 |
| 16 Feb 2024 | 19.02 | 19.02 | 11.00 | 15.81 | 15.81 | 216 |
| 15 Feb 2024 | 16.02 | 19.02 | 16.00 | 19.02 | 19.02 | 54 |
| 14 Feb 2024 | 18.62 | 19.92 | 15.70 | 16.02 | 16.02 | 70 |
| 13 Feb 2024 | 18.91 | 19.24 | 16.47 | 18.62 | 18.62 | 2,258 |
| 12 Feb 2024 | 15.90 | 20.50 | 15.60 | 18.91 | 18.91 | 10,358 |
| 11 Feb 2024 | 17.11 | 17.12 | 15.90 | 15.90 | 15.90 | 225 |
| 10 Feb 2024 | 17.12 | 18.80 | 17.11 | 17.11 | 17.11 | 147 |
| 09 Feb 2024 | 21.00 | 21.00 | 17.12 | 17.12 | 17.12 | 229 |
| 08 Feb 2024 | 18.70 | 21.01 | 17.09 | 21.00 | 21.00 | 302 |
| 07 Feb 2024 | 17.97 | 18.70 | 17.96 | 18.70 | 18.70 | 48 |
| 06 Feb 2024 | 20.43 | 21.89 | 17.04 | 17.97 | 17.97 | 31,398 |
| 05 Feb 2024 | 21.42 | 21.99 | 16.98 | 20.43 | 20.43 | 13,698 |
| 04 Feb 2024 | 21.90 | 23.00 | 18.50 | 21.42 | 21.42 | 26,531 |
| 03 Feb 2024 | 20.75 | 23.00 | 18.49 | 21.90 | 21.90 | 46,249 |
| 02 Feb 2024 | 18.49 | 22.26 | 16.99 | 20.75 | 20.75 | 5,900 |
| 01 Feb 2024 | 22.04 | 22.41 | 17.79 | 18.49 | 18.49 | 28,099 |
| 31 Jan 2024 | 25.55 | 25.56 | 20.19 | 22.04 | 22.04 | 11,984 |
| 30 Jan 2024 | 19.65 | 25.58 | 19.61 | 25.55 | 25.55 | 29,685 |
| 29 Jan 2024 | 19.84 | 19.85 | 18.94 | 19.65 | 19.65 | 13,764 |
| 28 Jan 2024 | 20.19 | 21.00 | 16.00 | 19.84 | 19.84 | 29,829 |
| 27 Jan 2024 | 23.57 | 23.58 | 20.19 | 20.19 | 20.19 | 9,736 |
| 26 Jan 2024 | 24.79 | 24.80 | 20.99 | 23.57 | 23.57 | 18,410 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.