Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BTCHHHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.001794 | -0.000019 | -1.05% | 0.001814 | 0.001819 | 0.001742 | 0.00 |
| Jul 15 2024 | 0.001813 | 0.000119 | 7.03% | 0.001653 | 0.001816 | 0.001646 | 0.00 |
| Jul 14 2024 | 0.001694 | 0.000042 | 2.54% | 0.001653 | 0.001699 | 0.001646 | 0.00 |
| Jul 13 2024 | 0.001653 | 0.000024 | 1.47% | 0.001628 | 0.001665 | 0.00162 | 0.00 |
| Jul 12 2024 | 0.001628 | 0.000017 | 1.05% | 0.001611 | 0.001642 | 0.001585 | 0.00 |
| Jul 11 2024 | 0.001612 | -0.00000100 | -0.06% | 0.00161 | 0.001671 | 0.00159 | 0.00 |
| Jul 10 2024 | 0.001613 | 0.000017 | 1.06% | 0.001593 | 0.001638 | 0.001575 | 0.00 |
| Jul 09 2024 | 0.001597 | 0.000029 | 1.85% | 0.001568 | 0.001615 | 0.001562 | 0.00 |
| Jul 08 2024 | 0.001568 | 0.000048 | 3.16% | 0.001914 | 0.001921 | 0.00151 | 0.00 |
| Jul 07 2024 | 0.00152 | -0.000074 | -4.64% | 0.001592 | 0.001598 | 0.00152 | 0.00 |
| Jul 06 2024 | 0.001594 | 0.000044 | 2.84% | 0.00155 | 0.001602 | 0.001538 | 0.00 |
| Jul 05 2024 | 0.001551 | -0.000047 | -2.94% | 0.001584 | 0.001616 | 0.001473 | 0.00 |
| Jul 04 2024 | 0.001598 | -0.000115 | -6.71% | 0.001715 | 0.001721 | 0.00159 | 0.00 |
| Jul 03 2024 | 0.001713 | -0.000063 | -3.55% | 0.001777 | 0.001781 | 0.00169 | 0.00 |
| Jul 02 2024 | 0.001777 | -0.000011 | -0.62% | 0.001787 | 0.001799 | 0.001767 | 0.00 |
| Jul 01 2024 | 0.001788 | 0.00000100 | 0.06% | 0.001914 | 0.001921 | 0.00178 | 0.00 |
| Jun 30 2024 | 0.001786 | 0.000033 | 1.88% | 0.001754 | 0.001796 | 0.001742 | 0.00 |
| Jun 29 2024 | 0.001753 | -0.00000100 | -0.06% | 0.001755 | 0.001769 | 0.001751 | 0.00 |
| Jun 28 2024 | 0.001755 | -0.000036 | -2.01% | 0.001793 | 0.001811 | 0.001749 | 0.00 |
| Jun 27 2024 | 0.00179 | 0.00004 | 2.28% | 0.001752 | 0.001804 | 0.001749 | 0.00 |
| Jun 26 2024 | 0.001751 | -0.000014 | -0.79% | 0.001914 | 0.001921 | 0.001729 | 0.00 |
| Jun 25 2024 | 0.001765 | 0.000021 | 1.20% | 0.001745 | 0.001781 | 0.001734 | 0.00 |
| Jun 24 2024 | 0.001744 | -0.000034 | -1.91% | 0.001778 | 0.001784 | 0.001684 | 0.00 |
| Jun 23 2024 | 0.001778 | -0.000039 | -2.15% | 0.001817 | 0.001829 | 0.001773 | 0.00 |
| Jun 22 2024 | 0.001817 | -0.000012 | -0.66% | 0.00183 | 0.00183 | 0.001808 | 0.00 |
| Jun 21 2024 | 0.001829 | 0.00000200 | 0.11% | 0.001826 | 0.001844 | 0.001792 | 0.00 |
| Jun 20 2024 | 0.001827 | -0.00002 | -1.08% | 0.001847 | 0.00188 | 0.001812 | 0.00 |
| Jun 19 2024 | 0.001847 | 0.000038 | 2.10% | 0.00181 | 0.001864 | 0.001802 | 0.00 |
| Jun 18 2024 | 0.001809 | -0.000013 | -0.71% | 0.001827 | 0.001827 | 0.001755 | 0.00 |
| Jun 17 2024 | 0.001822 | -0.00006 | -3.19% | 0.001914 | 0.001921 | 0.001805 | 0.00 |
| Jun 16 2024 | 0.001882 | 0.000029 | 1.56% | 0.001852 | 0.001898 | 0.001841 | 0.00 |
| Jun 15 2024 | 0.001854 | 0.000044 | 2.43% | 0.001809 | 0.001867 | 0.001806 | 0.00 |
| Jun 14 2024 | 0.001809 | 0.00000400 | 0.22% | 0.001807 | 0.001834 | 0.001749 | 0.00 |
| Jun 13 2024 | 0.001805 | -0.000046 | -2.48% | 0.001849 | 0.001851 | 0.001784 | 0.00 |
| Jun 12 2024 | 0.001851 | 0.000032 | 1.76% | 0.00182 | 0.0019 | 0.001802 | 0.00 |
| Jun 11 2024 | 0.001819 | -0.000087 | -4.56% | 0.001907 | 0.001909 | 0.001786 | 0.00 |
| Jun 10 2024 | 0.001907 | -0.00002 | -1.04% | 0.001914 | 0.001929 | 0.0019 | 0.00 |
| Jun 09 2024 | 0.001926 | 0.000011 | 0.57% | 0.001914 | 0.001933 | 0.001907 | 0.00 |
| Jun 08 2024 | 0.001915 | 0.00000200 | 0.10% | 0.001912 | 0.001928 | 0.001908 | 0.00 |
| Jun 07 2024 | 0.001913 | -0.00007 | -3.53% | 0.001982 | 0.001996 | 0.001894 | 0.00 |
| Jun 06 2024 | 0.001983 | -0.000028 | -1.39% | 0.00201 | 0.002017 | 0.001958 | 0.00 |
| Jun 05 2024 | 0.002011 | 0.000028 | 1.41% | 0.001947 | 0.002021 | 0.001937 | 0.00 |
| Jun 04 2024 | 0.001983 | 0.000027 | 1.38% | 0.001958 | 0.001992 | 0.001946 | 0.00 |
| Jun 03 2024 | 0.001956 | -0.00001 | -0.51% | 0.001963 | 0.002002 | 0.001954 | 0.00 |
| Jun 02 2024 | 0.001966 | -0.000017 | -0.86% | 0.001983 | 0.001994 | 0.001951 | 0.00 |
| Jun 01 2024 | 0.001983 | 0.000026 | 1.33% | 0.001957 | 0.00199 | 0.00195 | 0.00 |
| May 31 2024 | 0.001957 | 0.00000900 | 0.46% | 0.001947 | 0.001998 | 0.001936 | 0.00 |
| May 30 2024 | 0.001948 | -0.00001 | -0.51% | 0.001959 | 0.001987 | 0.001926 | 0.00 |
| May 29 2024 | 0.001958 | -0.000041 | -2.05% | 0.001997 | 0.002019 | 0.001946 | 0.00 |
| May 28 2024 | 0.001999 | -0.000026 | -1.28% | 0.00202 | 0.002041 | 0.001961 | 0.00 |
| May 27 2024 | 0.002025 | 0.000036 | 1.81% | 0.001501 | 0.002065 | 0.001489 | 0.00 |
| May 26 2024 | 0.001989 | 0.00004 | 2.05% | 0.00195 | 0.002018 | 0.001941 | 0.00 |
| May 25 2024 | 0.001949 | 0.00000900 | 0.46% | 0.001936 | 0.001963 | 0.00193 | 0.00 |
| May 24 2024 | 0.001939 | -0.000015 | -0.77% | 0.001961 | 0.001989 | 0.001891 | 0.00 |
| May 23 2024 | 0.001954 | 0.00000800 | 0.41% | 0.001943 | 0.00205 | 0.001856 | 0.00 |
| May 22 2024 | 0.001946 | -0.000026 | -1.32% | 0.00197 | 0.001983 | 0.001901 | 0.00 |
| May 21 2024 | 0.001972 | 0.000069 | 3.62% | 0.001908 | 0.001994 | 0.001889 | 0.00 |
| May 20 2024 | 0.001903 | 0.000308 | 19.30% | 0.001501 | 0.001916 | 0.001489 | 0.00 |
| May 19 2024 | 0.001596 | -0.000029 | -1.79% | 0.001624 | 0.001631 | 0.00159 | 0.00 |
| May 18 2024 | 0.001625 | 0.000018 | 1.12% | 0.001607 | 0.001637 | 0.001605 | 0.00 |
| May 17 2024 | 0.001606 | 0.000076 | 4.97% | 0.00153 | 0.001621 | 0.001525 | 0.00 |
| May 16 2024 | 0.00153 | -0.000049 | -3.10% | 0.001579 | 0.001581 | 0.001521 | 0.00 |
| May 15 2024 | 0.00158 | 0.000081 | 5.40% | 0.001501 | 0.001581 | 0.001489 | 0.00 |
| May 14 2024 | 0.001499 | -0.000034 | -2.22% | 0.001532 | 0.001539 | 0.001488 | 0.00 |
| May 13 2024 | 0.001533 | 0.00001 | 0.66% | 0.001515 | 0.001557 | 0.00151 | 0.00 |
| May 12 2024 | 0.001523 | 0.00001 | 0.66% | 0.001515 | 0.001534 | 0.00151 | 0.00 |
| May 11 2024 | 0.001513 | -0.00000050 | -0.03% | 0.001515 | 0.001529 | 0.001502 | 0.00 |
| May 10 2024 | 0.001513 | -0.000065 | -4.12% | 0.001575 | 0.001587 | 0.001498 | 0.00 |
| May 09 2024 | 0.001578 | 0.000032 | 2.07% | 0.001547 | 0.00159 | 0.001535 | 0.00 |
| May 08 2024 | 0.001546 | -0.000024 | -1.53% | 0.001566 | 0.00158 | 0.001529 | 0.00 |
| May 07 2024 | 0.001569 | -0.000026 | -1.63% | 0.001596 | 0.001627 | 0.001564 | 0.00 |
| May 06 2024 | 0.001596 | -0.000035 | -2.15% | 0.001668 | 0.001689 | 0.001543 | 0.00 |
| May 05 2024 | 0.001631 | 0.00001 | 0.62% | 0.00162 | 0.001648 | 0.001599 | 0.00 |
| May 04 2024 | 0.001621 | 0.00000600 | 0.37% | 0.001613 | 0.001646 | 0.00161 | 0.00 |
| May 03 2024 | 0.001615 | 0.00006 | 3.86% | 0.001554 | 0.001625 | 0.00154 | 0.00 |
| May 02 2024 | 0.001555 | 0.00000500 | 0.32% | 0.001548 | 0.001567 | 0.001506 | 0.00 |
| May 01 2024 | 0.001549 | -0.000022 | -1.40% | 0.001566 | 0.00157 | 0.001463 | 0.00 |
| Apr 30 2024 | 0.001571 | -0.000101 | -6.04% | 0.001668 | 0.001689 | 0.001517 | 0.00 |
| Apr 29 2024 | 0.001672 | -0.000026 | -1.53% | 0.001637 | 0.001702 | 0.001616 | 0.00 |
| Apr 28 2024 | 0.001698 | 0.00000600 | 0.35% | 0.001692 | 0.00174 | 0.001689 | 0.00 |
| Apr 27 2024 | 0.001692 | 0.000065 | 4.00% | 0.001628 | 0.001706 | 0.001602 | 0.00 |
| Apr 26 2024 | 0.001627 | -0.000015 | -0.91% | 0.001641 | 0.001646 | 0.001614 | 0.00 |
| Apr 25 2024 | 0.001642 | 0.000012 | 0.74% | 0.001633 | 0.001658 | 0.001598 | 0.00 |
| Apr 24 2024 | 0.00163 | -0.000044 | -2.63% | 0.001676 | 0.001712 | 0.001614 | 0.00 |
| Apr 23 2024 | 0.001674 | 0.00000900 | 0.54% | 0.001664 | 0.001697 | 0.001641 | 0.00 |
| Apr 22 2024 | 0.001665 | 0.000028 | 1.71% | 0.001637 | 0.001702 | 0.001616 | 0.00 |
| Apr 21 2024 | 0.001637 | -0.00000200 | -0.12% | 0.001638 | 0.001662 | 0.001622 | 0.00 |
| Apr 20 2024 | 0.001639 | 0.000043 | 2.70% | 0.001589 | 0.001649 | 0.001571 | 0.00 |
| Apr 19 2024 | 0.001596 | 0.00000074 | 0.05% | 0.001592 | 0.001624 | 0.001493 | 0.00 |
| Apr 18 2024 | 0.001595 | 0.000044 | 2.84% | 0.001555 | 0.001609 | 0.001538 | 0.00 |
