Register to chat with like-minded investors on our interactive forums.
HTXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.58317 | -0.02117 | -3.50% | 0.58606 | 0.58606 | 0.58315 | 189.00 |
| May 23 2024 | 0.60434 | 0.00 | 0.00% | 0.60434 | 0.60434 | 0.60434 | 0.00 |
| May 22 2024 | 0.60434 | 0.00 | 0.00% | 0.60434 | 0.60434 | 0.60434 | 0.00 |
| May 21 2024 | 0.60434 | 0.00464 | 0.77% | 0.5969 | 0.60434 | 0.56003 | 200.00 |
| May 20 2024 | 0.5997 | -0.00162 | -0.27% | 0.58388 | 0.60919 | 0.58388 | 196.00 |
| May 19 2024 | 0.60132 | 0.00 | 0.00% | 0.60132 | 0.60132 | 0.60132 | 0.00 |
| May 18 2024 | 0.60132 | 0.00 | 0.00% | 0.60132 | 0.60132 | 0.60132 | 0.00 |
| May 17 2024 | 0.60132 | 0.00 | 0.00% | 0.60132 | 0.60132 | 0.60132 | 0.00 |
| May 16 2024 | 0.60132 | 0.00 | 0.00% | 0.60132 | 0.60132 | 0.60132 | 0.00 |
| May 15 2024 | 0.60132 | 0.00 | 0.00% | 0.60132 | 0.60132 | 0.60132 | 0.00 |
| May 14 2024 | 0.60132 | 0.00 | 0.00% | 0.60132 | 0.60132 | 0.60132 | 0.00 |
| May 13 2024 | 0.60132 | -0.0155 | -2.51% | 0.60105 | 0.61336 | 0.60007 | 233.00 |
| May 12 2024 | 0.61682 | 0.00 | 0.00% | 0.61682 | 0.61682 | 0.61682 | 0.00 |
| May 11 2024 | 0.61682 | 0.00 | 0.00% | 0.61682 | 0.61682 | 0.61682 | 0.00 |
| May 10 2024 | 0.61682 | 0.00 | 0.00% | 0.61682 | 0.61682 | 0.61682 | 0.00 |
| May 09 2024 | 0.61682 | -0.29103 | -32.06% | 0.60351 | 0.61683 | 0.60351 | 427.00 |
| May 08 2024 | 0.90785 | 0.00 | 0.00% | 0.90785 | 0.90785 | 0.90785 | 0.00 |
| May 07 2024 | 0.90785 | -0.02217 | -2.38% | 0.90787 | 0.90787 | 0.90785 | 37.00 |
| May 06 2024 | 0.93002 | 0.29206 | 45.78% | 0.63792 | 0.93002 | 0.63792 | 9.00 |
| May 05 2024 | 0.63796 | 0.00 | 0.00% | 0.63796 | 0.63796 | 0.63796 | 0.00 |
| May 04 2024 | 0.63796 | 0.00 | 0.00% | 0.63796 | 0.63796 | 0.63796 | 0.00 |
| May 03 2024 | 0.63796 | 0.00 | 0.00% | 0.63796 | 0.63796 | 0.63796 | 0.00 |
| May 02 2024 | 0.63796 | 0.00 | 0.00% | 0.63796 | 0.63796 | 0.63796 | 0.00 |
| May 01 2024 | 0.63796 | 0.07684 | 13.69% | 0.63796 | 0.63796 | 0.63796 | 4.00 |
| Apr 30 2024 | 0.56112 | -0.07683 | -12.04% | 0.56112 | 0.56112 | 0.56112 | 4.00 |
| Apr 29 2024 | 0.63795 | 0.00 | 0.00% | 0.63795 | 0.63795 | 0.63795 | 0.00 |
| Apr 28 2024 | 0.63795 | 0.00 | 0.00% | 0.63795 | 0.63795 | 0.63795 | 0.00 |
| Apr 27 2024 | 0.63795 | -0.00005 | -0.01% | 0.600 | 0.63799 | 0.600 | 105.00 |
| Apr 26 2024 | 0.638 | 0.038 | 6.33% | 0.638 | 0.638 | 0.638 | 101.00 |
| Apr 25 2024 | 0.600 | -0.30998 | -34.06% | 0.600 | 0.600 | 0.600 | 8.00 |
| Apr 24 2024 | 0.90998 | 0.00 | 0.00% | 0.90998 | 0.90998 | 0.90998 | 0.00 |
| Apr 23 2024 | 0.90998 | 0.00045 | 0.05% | 0.910 | 1.00 | 0.90998 | 17.00 |
| Apr 22 2024 | 0.90953 | 0.34951 | 62.41% | 0.90954 | 0.90954 | 0.56002 | 46.00 |
| Apr 21 2024 | 0.56002 | -0.08598 | -13.31% | 0.638 | 0.638 | 0.56002 | 32.00 |
| Apr 20 2024 | 0.646 | 0.06097 | 10.42% | 0.64601 | 0.64601 | 0.56008 | 350.00 |
| Apr 19 2024 | 0.58503 | 0.00 | 0.00% | 0.58503 | 0.58503 | 0.58503 | 0.00 |
| Apr 18 2024 | 0.58503 | 0.00 | 0.00% | 0.58503 | 0.58503 | 0.58503 | 0.00 |
| Apr 17 2024 | 0.58503 | 0.04503 | 8.34% | 0.61998 | 6.19 | 0.58503 | 512.00 |
| Apr 16 2024 | 0.540 | -0.08996 | -14.28% | 0.54002 | 0.54002 | 0.540 | 127.00 |
| Apr 15 2024 | 0.62996 | 0.0745 | 13.41% | 0.62996 | 0.62996 | 0.62996 | 0.00 |
| Apr 14 2024 | 0.55546 | 0.00446 | 0.81% | 0.55001 | 0.63798 | 0.51728 | 357.00 |
| Apr 13 2024 | 0.551 | -0.09404 | -14.58% | 0.67002 | 0.67002 | 0.551 | 1,173.00 |
| Apr 12 2024 | 0.64504 | -0.05681 | -8.09% | 0.660 | 0.900 | 0.64502 | 368.00 |
| Apr 11 2024 | 0.70185 | 0.00 | 0.00% | 0.70185 | 0.70185 | 0.70185 | 0.00 |
| Apr 10 2024 | 0.70185 | -0.09382 | -11.79% | 0.834 | 1.12 | 0.70185 | 87.00 |
| Apr 09 2024 | 0.79567 | 0.00 | 0.00% | 0.79567 | 0.79567 | 0.79567 | 0.00 |
| Apr 08 2024 | 0.79567 | 0.00 | 0.00% | 0.79567 | 0.79567 | 0.79567 | 0.00 |
| Apr 07 2024 | 0.79567 | 0.00 | 0.00% | 0.79567 | 0.79567 | 0.79567 | 0.00 |
| Apr 06 2024 | 0.79567 | 0.00 | 0.00% | 0.79567 | 0.79567 | 0.79567 | 0.00 |
| Apr 05 2024 | 0.79567 | 0.00 | 0.00% | 0.79567 | 0.79567 | 0.79567 | 0.00 |
| Apr 04 2024 | 0.79567 | 0.00 | 0.00% | 0.79567 | 0.79567 | 0.79567 | 0.00 |
| Apr 03 2024 | 0.79567 | 0.00 | 0.00% | 0.79567 | 0.79567 | 0.79567 | 0.00 |
| Apr 02 2024 | 0.79567 | 0.01417 | 1.81% | 0.82374 | 0.82374 | 0.64025 | 1,173.00 |
| Apr 01 2024 | 0.7815 | 0.0002 | 0.03% | 0.7813 | 0.97988 | 0.7813 | 820.00 |
| Mar 31 2024 | 0.7813 | -0.3387 | -30.24% | 1.04 | 1.04 | 0.7813 | 2,102.00 |
| Mar 30 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| Mar 29 2024 | 1.12 | -0.030 | -2.61% | 1.11 | 1.12 | 0.8088 | 208.00 |
| Mar 28 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| Mar 27 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| Mar 26 2024 | 1.15 | 0.040 | 3.60% | 1.14 | 1.15 | 0.770 | 1,376.00 |
| Mar 25 2024 | 1.11 | 0.100 | 9.90% | 1.10 | 1.11 | 1.09 | 254.00 |
| Mar 24 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| Mar 23 2024 | 1.01 | 0.060 | 6.32% | 1.01 | 1.01 | 1.01 | 16.00 |
| Mar 22 2024 | 0.950 | 0.00 | 0.00% | 0.950 | 0.950 | 0.950 | 0.00 |
| Mar 21 2024 | 0.950 | 0.00 | 0.00% | 0.950 | 0.950 | 0.950 | 0.00 |
| Mar 20 2024 | 0.950 | -0.233 | -19.70% | 1.18 | 1.71 | 0.950 | 2,115.00 |
| Mar 19 2024 | 1.18 | 0.00 | 0.25% | 2.50 | 2.50 | 1.18 | 93.00 |
| Mar 18 2024 | 1.18 | -0.220 | -15.71% | 1.40 | 1.40 | 1.18 | 16.00 |
| Mar 17 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 0.00 |
| Mar 16 2024 | 1.40 | -0.230 | -14.13% | 1.70 | 1.70 | 1.18 | 116.00 |
| Mar 15 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| Mar 14 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.63 | 1.63 | 0.00 |
| Mar 13 2024 | 1.63 | -0.630 | -27.86% | 1.64 | 1.80 | 1.63 | 92.00 |
| Mar 12 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0.00 |
| Mar 11 2024 | 2.26 | 0.680 | 43.04% | 2.26 | 2.26 | 2.26 | 6.00 |
| Mar 10 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
| Mar 09 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
| Mar 08 2024 | 1.58 | 0.720 | 83.72% | 1.58 | 1.58 | 1.58 | 6.00 |
| Mar 07 2024 | 0.860 | 0.00 | 0.00% | 0.860 | 0.860 | 0.860 | 0.00 |
| Mar 06 2024 | 0.860 | -1.64 | -65.60% | 0.860 | 0.860 | 0.860 | 8.00 |
| Mar 05 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Mar 04 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Mar 03 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Mar 02 2024 | 2.50 | 0.00 | 0.01% | 2.02 | 2.50 | 2.02 | 1.00 |
| Feb 29 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Feb 28 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Feb 27 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Feb 26 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Feb 25 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Feb 24 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Feb 23 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
