Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GETHHHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.302079 | -0.001996 | -0.66% | 0.303369 | 0.308457 | 0.297497 | 0.00 |
| Jul 26 2024 | 0.304074 | 0.00954 | 3.24% | 0.294454 | 0.304801 | 0.294391 | 0.00 |
| Jul 25 2024 | 0.294535 | -0.014895 | -4.81% | 0.309565 | 0.309967 | 0.287125 | 0.00 |
| Jul 24 2024 | 0.30943 | -0.013505 | -4.18% | 0.323177 | 0.323583 | 0.306832 | 0.00 |
| Jul 23 2024 | 0.322935 | 0.003404 | 1.07% | 0.319356 | 0.32847 | 0.315746 | 0.00 |
| Jul 22 2024 | 0.319531 | -0.007269 | -2.22% | 0.31458 | 0.325378 | 0.314012 | 8.00 |
| Jul 21 2024 | 0.3268 | -0.000029 | -0.01% | 0.326316 | 0.328901 | 0.318197 | 0.00 |
| Jul 20 2024 | 0.326829 | 0.001459 | 0.45% | 0.32529 | 0.328405 | 0.323158 | 0.00 |
| Jul 19 2024 | 0.325369 | 0.007071 | 2.22% | 0.317086 | 0.328509 | 0.313428 | 0.00 |
| Jul 18 2024 | 0.318298 | 0.003577 | 1.14% | 0.31458 | 0.323755 | 0.314012 | 0.00 |
| Jul 17 2024 | 0.314722 | -0.005421 | -1.69% | 0.3201 | 0.326272 | 0.313392 | 0.00 |
| Jul 16 2024 | 0.320143 | -0.003412 | -1.05% | 0.323647 | 0.32456 | 0.310864 | 0.00 |
| Jul 15 2024 | 0.323555 | 0.021248 | 7.03% | 0.294924 | 0.324006 | 0.29362 | 8.00 |
| Jul 14 2024 | 0.302308 | 0.007452 | 2.53% | 0.294924 | 0.303105 | 0.29362 | 0.00 |
| Jul 13 2024 | 0.294856 | 0.004299 | 1.48% | 0.290562 | 0.297072 | 0.288979 | 0.00 |
| Jul 12 2024 | 0.290556 | 0.002974 | 1.03% | 0.28741 | 0.292989 | 0.282738 | 0.00 |
| Jul 11 2024 | 0.287583 | -0.000254 | -0.09% | 0.287336 | 0.298137 | 0.283605 | 0.00 |
| Jul 10 2024 | 0.287837 | 0.002978 | 1.05% | 0.28416 | 0.2922 | 0.28102 | 0.00 |
| Jul 09 2024 | 0.284859 | 0.005115 | 1.83% | 0.279773 | 0.288228 | 0.278717 | 0.00 |
| Jul 08 2024 | 0.279744 | 0.00852 | 3.14% | 0.325981 | 0.326011 | 0.269358 | 8.00 |
| Jul 07 2024 | 0.271224 | -0.013268 | -4.66% | 0.284092 | 0.285056 | 0.271224 | 0.00 |
| Jul 06 2024 | 0.284491 | 0.007814 | 2.82% | 0.276499 | 0.285761 | 0.274478 | 0.00 |
| Jul 05 2024 | 0.276677 | -0.008414 | -2.95% | 0.282664 | 0.288272 | 0.262763 | 0.00 |
| Jul 04 2024 | 0.285092 | -0.020604 | -6.74% | 0.305969 | 0.307063 | 0.283708 | 0.00 |
| Jul 03 2024 | 0.305695 | -0.011291 | -3.56% | 0.317113 | 0.317829 | 0.301547 | 0.00 |
| Jul 02 2024 | 0.316987 | -0.001978 | -0.62% | 0.31883 | 0.321009 | 0.315315 | 0.00 |
| Jul 01 2024 | 0.318965 | 0.000237 | 0.07% | 0.325981 | 0.326011 | 0.313209 | 8.00 |
| Jun 30 2024 | 0.318728 | 0.00589 | 1.88% | 0.313036 | 0.320396 | 0.310871 | 0.00 |
| Jun 29 2024 | 0.312838 | -0.000267 | -0.09% | 0.313102 | 0.315643 | 0.312384 | 0.00 |
| Jun 28 2024 | 0.313106 | -0.006349 | -1.99% | 0.319993 | 0.323045 | 0.312005 | 0.00 |
| Jun 27 2024 | 0.319455 | 0.007087 | 2.27% | 0.312536 | 0.3218 | 0.312025 | 0.00 |
| Jun 26 2024 | 0.312367 | -0.002528 | -0.80% | 0.325981 | 0.326011 | 0.308572 | 8.00 |
| Jun 25 2024 | 0.314895 | 0.003792 | 1.22% | 0.311382 | 0.317818 | 0.30947 | 0.00 |
| Jun 24 2024 | 0.311103 | -0.006127 | -1.93% | 0.31717 | 0.318221 | 0.300518 | 0.00 |
| Jun 23 2024 | 0.317231 | -0.006952 | -2.14% | 0.324181 | 0.326413 | 0.316322 | 0.00 |
| Jun 22 2024 | 0.324183 | -0.002159 | -0.66% | 0.326548 | 0.326548 | 0.322579 | 0.00 |
| Jun 21 2024 | 0.326342 | 0.000416 | 0.13% | 0.325722 | 0.328979 | 0.319732 | 0.00 |
| Jun 20 2024 | 0.325926 | -0.003636 | -1.10% | 0.329602 | 0.335489 | 0.323384 | 0.00 |
| Jun 19 2024 | 0.329562 | 0.006831 | 2.12% | 0.322899 | 0.332592 | 0.321471 | 0.00 |
| Jun 18 2024 | 0.322731 | -0.002362 | -0.73% | 0.325981 | 0.326011 | 0.313209 | 0.00 |
| Jun 17 2024 | 0.325093 | -0.010745 | -3.20% | 0.341436 | 0.342701 | 0.322121 | 8.00 |
| Jun 16 2024 | 0.335838 | 0.005084 | 1.54% | 0.330527 | 0.338628 | 0.328503 | 0.00 |
| Jun 15 2024 | 0.330753 | 0.007923 | 2.45% | 0.322847 | 0.333063 | 0.322182 | 0.00 |
| Jun 14 2024 | 0.32283 | 0.000735 | 0.23% | 0.322444 | 0.327201 | 0.312102 | 0.00 |
| Jun 13 2024 | 0.322095 | -0.008212 | -2.49% | 0.329967 | 0.330224 | 0.318278 | 0.00 |
| Jun 12 2024 | 0.330307 | 0.005682 | 1.75% | 0.324734 | 0.338936 | 0.321487 | 0.00 |
| Jun 11 2024 | 0.324625 | -0.015543 | -4.57% | 0.340318 | 0.340527 | 0.31862 | 0.00 |
| Jun 10 2024 | 0.340168 | -0.003505 | -1.02% | 0.341436 | 0.344177 | 0.339003 | 8.00 |
| Jun 09 2024 | 0.343673 | 0.001995 | 0.58% | 0.341436 | 0.344925 | 0.340229 | 0.00 |
| Jun 08 2024 | 0.341678 | 0.00037 | 0.11% | 0.341159 | 0.343992 | 0.340417 | 0.00 |
| Jun 07 2024 | 0.341308 | -0.012474 | -3.53% | 0.35361 | 0.356169 | 0.337883 | 0.00 |
| Jun 06 2024 | 0.353782 | -0.004963 | -1.38% | 0.358685 | 0.359799 | 0.349288 | 0.00 |
| Jun 05 2024 | 0.358745 | 0.00496 | 1.40% | 0.340343 | 0.36061 | 0.338025 | 8.00 |
| Jun 04 2024 | 0.353785 | 0.004789 | 1.37% | 0.349435 | 0.35539 | 0.347187 | 0.00 |
| Jun 03 2024 | 0.348996 | -0.001701 | -0.49% | 0.350284 | 0.357154 | 0.348642 | 0.00 |
| Jun 02 2024 | 0.350696 | -0.003091 | -0.87% | 0.353786 | 0.355811 | 0.348018 | 0.00 |
| Jun 01 2024 | 0.353787 | 0.004633 | 1.33% | 0.349175 | 0.35502 | 0.347952 | 0.00 |
| May 31 2024 | 0.349153 | 0.001574 | 0.45% | 0.347448 | 0.356528 | 0.345382 | 0.00 |
| May 30 2024 | 0.347579 | -0.001756 | -0.50% | 0.34947 | 0.354522 | 0.343617 | 0.00 |
| May 29 2024 | 0.349335 | -0.007342 | -2.06% | 0.356301 | 0.360152 | 0.347125 | 0.00 |
| May 28 2024 | 0.356677 | -0.004611 | -1.28% | 0.360449 | 0.364083 | 0.349802 | 0.00 |
| May 27 2024 | 0.361288 | 0.006419 | 1.81% | 0.340343 | 0.368385 | 0.338025 | 8.00 |
| May 26 2024 | 0.354869 | 0.007186 | 2.07% | 0.347936 | 0.359977 | 0.346281 | 0.00 |
| May 25 2024 | 0.347683 | 0.001673 | 0.48% | 0.345349 | 0.350189 | 0.344408 | 0.00 |
| May 24 2024 | 0.34601 | -0.002687 | -0.77% | 0.349815 | 0.354857 | 0.337396 | 0.00 |
| May 23 2024 | 0.348697 | 0.001509 | 0.43% | 0.346757 | 0.365692 | 0.331225 | 0.00 |
| May 22 2024 | 0.347188 | -0.004659 | -1.32% | 0.351581 | 0.35375 | 0.339113 | 0.00 |
| May 21 2024 | 0.351848 | 0.012224 | 3.60% | 0.340343 | 0.355809 | 0.33698 | 0.00 |
| May 20 2024 | 0.339624 | 0.054936 | 19.30% | 2,322.68 | 2,332.19 | 0.284634 | 8.00 |
| May 19 2024 | 0.284688 | -0.005179 | -1.79% | 0.28973 | 0.291025 | 0.283748 | 0.00 |
| May 18 2024 | 0.289867 | 0.003271 | 1.14% | 0.286769 | 0.291999 | 0.286404 | 0.00 |
| May 17 2024 | 0.286596 | 0.013528 | 4.95% | 0.272978 | 0.289238 | 0.272181 | 0.00 |
| May 16 2024 | 0.273067 | -0.008752 | -3.11% | 0.281744 | 0.282113 | 0.271433 | 0.00 |
| May 15 2024 | 0.281819 | 0.014379 | 5.38% | 0.267739 | 0.282147 | 0.265708 | 0.00 |
| May 14 2024 | 0.26744 | -2,323.88 | -99.99% | 2,322.68 | 2,332.19 | 0.266917 | 1.00 |
| May 13 2024 | 2,324.15 | 14.94 | 0.65% | 2,345.08 | 2,373.40 | 2,303.00 | 8.00 |
| May 12 2024 | 2,309.21 | 15.87 | 0.69% | 2,296.08 | 2,325.16 | 2,288.67 | 0.00 |
| May 11 2024 | 2,293.34 | -0.760 | -0.03% | 2,296.68 | 2,318.34 | 2,277.42 | 0.00 |
| May 10 2024 | 2,294.10 | -98.03 | -4.10% | 2,388.15 | 2,405.97 | 2,270.39 | 0.00 |
| May 09 2024 | 2,392.13 | 48.89 | 2.09% | 2,345.08 | 2,409.74 | 2,327.28 | 0.00 |
| May 08 2024 | 2,343.24 | -35.75 | -1.50% | 2,374.43 | 2,394.22 | 2,317.10 | 0.00 |
| May 07 2024 | 2,378.99 | -39.77 | -1.64% | 2,418.56 | 2,466.59 | 2,371.15 | 0.00 |
| May 06 2024 | 2,418.76 | -644.76 | -21.05% | 3,057.02 | 3,132.91 | 2,198.16 | 10.00 |
| May 05 2024 | 3,063.52 | 18.32 | 0.60% | 3,044.38 | 3,097.13 | 3,004.58 | 0.00 |
| May 04 2024 | 3,045.20 | 11.27 | 0.37% | 3,030.34 | 3,093.37 | 3,025.28 | 0.00 |
| May 03 2024 | 3,033.93 | 113.23 | 3.88% | 2,920.64 | 3,053.42 | 2,892.77 | 0.00 |
| May 02 2024 | 2,920.70 | 9.74 | 0.33% | 2,907.64 | 2,943.23 | 2,829.33 | 0.00 |
| May 01 2024 | 2,910.96 | -41.23 | -1.40% | 2,942.02 | 2,950.10 | 2,749.48 | 0.00 |
| Apr 30 2024 | 2,952.19 | -189.21 | -6.02% | 3,134.76 | 3,174.18 | 2,850.69 | 0.00 |
| Apr 29 2024 | 3,141.40 | -48.97 | -1.53% | 3,057.02 | 3,158.21 | 2,901.68 | 8.00 |
| Apr 28 2024 | 3,190.37 | 11.70 | 0.37% | 3,178.76 | 3,270.09 | 3,173.72 | 0.00 |
| Apr 27 2024 | 3,178.66 | 122.18 | 4.00% | 3,059.62 | 3,204.55 | 3,009.59 | 0.00 |
