Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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 |
