ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HFTUSD Hashflow

0.2071
0.0016 (0.78%)
02:33:20 - Realtime Data

HFTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 0.2055 0.0109 5.60% 0.1952 0.2073 0.1906 468,890.00
Jul 18 2024 0.1946 -0.0053 -2.65% 0.201 0.2065 0.1914 566,813.00
Jul 17 2024 0.1999 -0.0014 -0.70% 0.2007 0.204 0.1956 526,912.00
Jul 16 2024 0.2013 0.0021 1.05% 0.1991 0.2027 0.1879 898,272.00
Jul 15 2024 0.1992 0.007 3.64% 0.1931 0.1996 0.192 801,417.00
Jul 14 2024 0.1922 0.0074 4.00% 0.1848 0.1929 0.1847 289,776.00
Jul 13 2024 0.1848 0.0038 2.10% 0.181 0.187 0.1803 315,897.00
Jul 12 2024 0.181 0.005 2.84% 0.1762 0.1822 0.1746 576,625.00
Jul 11 2024 0.176 -0.0071 -3.88% 0.1828 0.1868 0.1746 1,298,013.00
Jul 10 2024 0.1831 0.0002 0.11% 0.1829 0.1871 0.1808 1,036,184.00
Jul 09 2024 0.1829 0.0019 1.05% 0.1801 0.1848 0.1783 857,072.00
Jul 08 2024 0.181 0.0077 4.44% 0.1737 0.1884 0.1661 1,510,817.00
Jul 07 2024 0.1733 -0.011 -5.97% 0.1839 0.184 0.1718 1,062,552.00
Jul 06 2024 0.1843 0.0124 7.21% 0.1719 0.1875 0.1689 1,323,483.00
Jul 05 2024 0.1719 -0.0018 -1.04% 0.1726 0.1749 0.1458 3,709,063.00
Jul 04 2024 0.1737 -0.027 -13.45% 0.2008 0.2029 0.1727 1,877,781.00
Jul 03 2024 0.2007 -0.0077 -3.69% 0.2083 0.2127 0.1993 2,202,351.00
Jul 02 2024 0.2084 0.0017 0.82% 0.2062 0.2127 0.2041 863,738.00
Jul 01 2024 0.2067 -0.0058 -2.73% 0.2118 0.2146 0.2061 489,671.00
Jun 30 2024 0.2125 0.0102 5.04% 0.2025 0.2154 0.2001 831,599.00
Jun 29 2024 0.2023 -0.005 -2.41% 0.2074 0.2139 0.2016 696,814.00
Jun 28 2024 0.2073 -0.0046 -2.17% 0.2116 0.2152 0.207 1,313,250.00
Jun 27 2024 0.2119 0.0076 3.72% 0.2039 0.2308 0.2015 1,886,199.00
Jun 26 2024 0.2043 -0.0061 -2.90% 0.2107 0.2127 0.1996 864,290.00
Jun 25 2024 0.2104 0.0024 1.15% 0.2078 0.2138 0.2058 1,079,167.00
Jun 24 2024 0.208 0.0084 4.21% 0.2002 0.2093 0.190 2,376,748.00
Jun 23 2024 0.1996 -0.0049 -2.40% 0.2039 0.2115 0.1967 1,102,921.00
Jun 22 2024 0.2045 -0.0032 -1.54% 0.2073 0.2076 0.2019 1,240,901.00
Jun 21 2024 0.2077 -0.0033 -1.56% 0.2115 0.217 0.2039 1,194,762.00
Jun 20 2024 0.211 0.0015 0.72% 0.2084 0.2244 0.2082 1,987,581.00
Jun 19 2024 0.2095 -0.0015 -0.71% 0.2098 0.2166 0.2052 1,045,052.00
Jun 18 2024 0.211 -0.0167 -7.33% 0.2279 0.2279 0.1915 2,706,522.00
Jun 17 2024 0.2277 -0.0292 -11.37% 0.2564 0.2576 0.2198 1,618,195.00
Jun 16 2024 0.2569 0.0089 3.59% 0.2479 0.2582 0.244 560,032.00
Jun 15 2024 0.248 0.0064 2.65% 0.2414 0.2499 0.2412 813,648.00
Jun 14 2024 0.2416 -0.0098 -3.90% 0.2524 0.2589 0.2358 1,733,457.00
Jun 13 2024 0.2514 -0.0176 -6.54% 0.2688 0.2703 0.2492 1,078,121.00
Jun 12 2024 0.269 0.0114 4.43% 0.2582 0.2741 0.2532 1,065,731.00
Jun 11 2024 0.2576 -0.0081 -3.05% 0.2661 0.2677 0.2533 2,193,418.00
Jun 10 2024 0.2657 -0.0051 -1.88% 0.2704 0.2727 0.2593 1,745,139.00
Jun 09 2024 0.2708 0.0048 1.80% 0.2656 0.2772 0.2633 1,753,975.00
Jun 08 2024 0.266 -0.0169 -5.97% 0.2811 0.284 0.2641 2,519,235.00
Jun 07 2024 0.2829 -0.0283 -9.09% 0.3113 0.3139 0.2627 2,358,164.00
Jun 06 2024 0.3112 -0.0034 -1.08% 0.3142 0.3238 0.3061 2,919,556.00
Jun 05 2024 0.3146 0.001 0.32% 0.3136 0.3176 0.3071 1,615,750.00
Jun 04 2024 0.3136 0.0142 4.74% 0.300 0.3179 0.2968 3,603,390.00
Jun 03 2024 0.2994 0.0058 1.98% 0.2928 0.3086 0.2903 2,344,337.00
Jun 02 2024 0.2936 -0.0004 -0.14% 0.2943 0.3019 0.2893 1,737,611.00
Jun 01 2024 0.294 -0.0007 -0.24% 0.2936 0.297 0.2887 949,013.00
May 31 2024 0.2947 0.0031 1.06% 0.2909 0.300 0.2878 2,195,755.00
May 30 2024 0.2916 -0.0034 -1.15% 0.2957 0.303 0.2846 3,385,630.00
May 29 2024 0.295 -0.0108 -3.53% 0.3056 0.3146 0.2949 1,685,214.00
May 28 2024 0.3058 -0.004 -1.29% 0.3091 0.3093 0.2967 2,063,111.00
May 27 2024 0.3098 0.007 2.31% 0.3035 0.3139 0.3004 2,959,269.00
May 26 2024 0.3028 0.0075 2.54% 0.2953 0.3084 0.291 1,723,472.00
May 25 2024 0.2953 -0.0013 -0.44% 0.2975 0.3034 0.2931 897,811.00
May 24 2024 0.2966 0.0047 1.61% 0.2907 0.2982 0.2808 2,004,687.00
May 23 2024 0.2919 -0.0148 -4.83% 0.307 0.3096 0.2802 3,391,791.00
May 22 2024 0.3067 -0.0029 -0.94% 0.310 0.3154 0.2943 2,974,425.00
May 21 2024 0.3096 -0.0003 -0.10% 0.3094 0.3159 0.3023 2,709,523.00
May 20 2024 0.3099 0.0238 8.32% 0.2864 0.3125 0.2802 2,302,077.00
May 19 2024 0.2861 -0.0177 -5.83% 0.3038 0.3116 0.2844 1,268,538.00
May 18 2024 0.3038 0.0015 0.50% 0.3014 0.307 0.2971 934,760.00
May 17 2024 0.3023 0.0114 3.92% 0.2905 0.3109 0.2876 2,244,784.00
May 16 2024 0.2909 -0.0056 -1.89% 0.2971 0.2998 0.2808 1,734,121.00
May 15 2024 0.2965 0.0174 6.23% 0.2799 0.2977 0.2755 2,004,958.00
May 14 2024 0.2791 -0.0094 -3.26% 0.2877 0.2911 0.2776 1,547,198.00
May 13 2024 0.2885 0.0001 0.03% 0.2897 0.2984 0.2741 2,047,222.00
May 12 2024 0.2884 -0.0074 -2.50% 0.2965 0.2982 0.2857 1,774,126.00
May 11 2024 0.2958 -0.0085 -2.79% 0.3042 0.3111 0.2952 2,276,175.00
May 10 2024 0.3043 -0.015 -4.70% 0.3193 0.3356 0.2981 3,557,422.00
May 09 2024 0.3193 0.0107 3.47% 0.3077 0.3222 0.2995 1,041,836.00
May 08 2024 0.3086 -0.001 -0.32% 0.3105 0.3201 0.300 2,908,151.00
May 07 2024 0.3096 -0.0102 -3.19% 0.3204 0.3257 0.309 2,170,846.00
May 06 2024 0.3198 -0.0093 -2.83% 0.3291 0.3407 0.3189 3,039,531.00
May 05 2024 0.3291 0.0132 4.18% 0.3164 0.344 0.3094 3,186,071.00
May 04 2024 0.3159 0.0064 2.07% 0.3094 0.3186 0.3066 1,184,600.00
May 03 2024 0.3095 0.0113 3.79% 0.2986 0.3218 0.2937 2,703,491.00
May 02 2024 0.2982 0.0115 4.01% 0.2861 0.3046 0.2776 1,880,804.00
May 01 2024 0.2867 0.0085 3.06% 0.2781 0.2881 0.2588 5,490,927.00
Apr 30 2024 0.2782 -0.0057 -2.01% 0.2831 0.2864 0.2562 4,493,137.00
Apr 29 2024 0.2839 -0.0033 -1.15% 0.2878 0.2922 0.2754 3,298,973.00
Apr 28 2024 0.2872 -0.0068 -2.31% 0.2947 0.3034 0.2861 2,999,029.00
Apr 27 2024 0.294 -0.001 -0.34% 0.2948 0.3015 0.2842 3,109,685.00
Apr 26 2024 0.295 -0.014 -4.53% 0.3096 0.3256 0.2894 4,417,640.00
Apr 25 2024 0.309 -0.0017 -0.55% 0.3109 0.3184 0.2996 2,819,042.00
Apr 24 2024 0.3107 -0.0138 -4.25% 0.3254 0.3387 0.3058 4,840,243.00
Apr 23 2024 0.3245 -0.0001 -0.03% 0.3243 0.3283 0.3162 3,148,295.00
Apr 22 2024 0.3246 0.008 2.53% 0.317 0.3312 0.3148 3,048,190.00
Apr 21 2024 0.3166 -0.0096 -2.94% 0.3244 0.3305 0.310 2,659,254.00
Apr 20 2024 0.3262 0.0192 6.25% 0.3063 0.3316 0.302 4,082,813.00

Your Recent History

Delayed Upgrade Clock