Register for streaming realtime charts, analysis tools, and prices.
HBDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00001435 | 0.00000010 | 0.70% | 0.00001425 | 0.00001478 | 0.00001422 | 7,043.00 |
| May 21 2024 | 0.00001425 | -0.00000021 | -1.45% | 0.00001421 | 0.00001446 | 0.00001402 | 6,724.00 |
| May 20 2024 | 0.00001446 | -0.00000033 | -2.23% | 0.00001532 | 0.00001532 | 0.00001437 | 83,851.00 |
| May 19 2024 | 0.00001479 | -0.00000002 | -0.14% | 0.00001481 | 0.00001532 | 0.00001479 | 9,016.00 |
| May 18 2024 | 0.00001481 | -0.00000012 | -0.80% | 0.00001493 | 0.00001508 | 0.00001481 | 4,439.00 |
| May 17 2024 | 0.00001493 | -0.00000065 | -4.17% | 0.00001558 | 0.00001558 | 0.00001488 | 7,555.00 |
| May 16 2024 | 0.00001558 | 0.00000043 | 2.84% | 0.00001515 | 0.00001558 | 0.00001486 | 9,162.00 |
| May 15 2024 | 0.00001515 | -0.00000100 | -6.15% | 0.00001625 | 0.00001634 | 0.00001500 | 50,112.00 |
| May 14 2024 | 0.00001625 | 0.00000038 | 2.39% | 0.00001587 | 0.00001649 | 0.00001583 | 51,924.00 |
| May 13 2024 | 0.00001587 | -0.00000037 | -2.28% | 0.00001621 | 0.00001711 | 0.00001575 | 102,884.00 |
| May 12 2024 | 0.00001624 | 0.00000002 | 0.12% | 0.00001622 | 0.00001640 | 0.00001606 | 14,977.00 |
| May 11 2024 | 0.00001622 | -0.00000013 | -0.80% | 0.00001635 | 0.00001689 | 0.00001574 | 42,832.00 |
| May 10 2024 | 0.00001635 | 0.00000050 | 3.15% | 0.00001585 | 0.00001668 | 0.00001571 | 99,684.00 |
| May 09 2024 | 0.00001585 | -0.00000042 | -2.58% | 0.00001620 | 0.00001648 | 0.00001585 | 13,734.00 |
| May 08 2024 | 0.00001627 | 0.00000020 | 1.24% | 0.00001607 | 0.00001659 | 0.00001577 | 44,238.00 |
| May 07 2024 | 0.00001607 | 0.00000030 | 1.90% | 0.00001577 | 0.00001615 | 0.00001552 | 24,802.00 |
| May 06 2024 | 0.00001577 | 0.00000013 | 0.83% | 0.00001557 | 0.00001609 | 0.00001530 | 111,743.00 |
| May 05 2024 | 0.00001564 | -0.00000007 | -0.45% | 0.00001576 | 0.00001671 | 0.00001529 | 166,482.00 |
| May 04 2024 | 0.00001571 | 0.00000009 | 0.58% | 0.00001562 | 0.00001695 | 0.00001535 | 139,980.00 |
| May 03 2024 | 0.00001562 | -0.00000096 | -5.79% | 0.00001676 | 0.00001700 | 0.00001562 | 265,374.00 |
| May 02 2024 | 0.00001658 | -0.00000052 | -3.04% | 0.00001727 | 0.00001914 | 0.00001646 | 840,317.00 |
| May 01 2024 | 0.00001710 | 0.00000051 | 3.07% | 0.00001658 | 0.00001978 | 0.00001645 | 1,691,303.00 |
| Apr 30 2024 | 0.00001659 | 0.00000100 | 6.55% | 0.00001526 | 0.00001991 | 0.00001515 | 960,296.00 |
| Apr 29 2024 | 0.00001526 | -0.00000022 | -1.42% | 0.00001473 | 0.00001628 | 0.00001461 | 108,400.00 |
| Apr 28 2024 | 0.00001548 | -0.00000007 | -0.45% | 0.00001555 | 0.00001571 | 0.00001548 | 8,319.00 |
| Apr 27 2024 | 0.00001555 | 0.00000027 | 1.77% | 0.00001528 | 0.00001598 | 0.00001528 | 2,480.00 |
| Apr 26 2024 | 0.00001528 | 0.00000007 | 0.46% | 0.00001521 | 0.00001584 | 0.00001512 | 3,157.00 |
| Apr 25 2024 | 0.00001521 | -0.00000018 | -1.17% | 0.00001539 | 0.00001595 | 0.00001507 | 13,833.00 |
| Apr 24 2024 | 0.00001539 | 0.00000041 | 2.74% | 0.00001498 | 0.00001539 | 0.00001473 | 3,852.00 |
| Apr 23 2024 | 0.00001498 | 0.00000026 | 1.77% | 0.00001472 | 0.00001498 | 0.00001472 | 9,143.00 |
| Apr 22 2024 | 0.00001472 | -0.00000023 | -1.54% | 0.00001492 | 0.00001524 | 0.00001471 | 87,987.00 |
| Apr 21 2024 | 0.00001495 | -0.00000012 | -0.80% | 0.00001507 | 0.00001525 | 0.00001485 | 2,226.00 |
| Apr 20 2024 | 0.00001507 | -0.00000033 | -2.14% | 0.00001540 | 0.00001564 | 0.00001505 | 38,383.00 |
| Apr 19 2024 | 0.00001540 | 0.00000032 | 2.12% | 0.00001508 | 0.00001710 | 0.00001488 | 125,754.00 |
| Apr 18 2024 | 0.00001508 | -0.00000056 | -3.58% | 0.00001564 | 0.00001703 | 0.00001508 | 154,859.00 |
| Apr 17 2024 | 0.00001564 | 0.00000026 | 1.69% | 0.00001538 | 0.00001610 | 0.00001472 | 62,351.00 |
| Apr 16 2024 | 0.00001538 | 0.00000025 | 1.65% | 0.00001513 | 0.00001573 | 0.00001447 | 56,592.00 |
| Apr 15 2024 | 0.00001513 | 0.00000036 | 2.44% | 0.00001457 | 0.00001528 | 0.00001435 | 108,395.00 |
| Apr 14 2024 | 0.00001477 | -0.00000010 | -0.67% | 0.00001481 | 0.00001518 | 0.00001431 | 57,054.00 |
| Apr 13 2024 | 0.00001487 | 0.00000033 | 2.27% | 0.00001426 | 0.00001530 | 0.00001415 | 156,339.00 |
| Apr 12 2024 | 0.00001454 | 0.00000046 | 3.27% | 0.00001400 | 0.00001458 | 0.00001392 | 62,866.00 |
| Apr 11 2024 | 0.00001408 | -0.00000018 | -1.26% | 0.00001426 | 0.00001443 | 0.00001378 | 26,046.00 |
| Apr 10 2024 | 0.00001426 | -0.00000027 | -1.86% | 0.00001453 | 0.00001500 | 0.00001391 | 41,339.00 |
| Apr 09 2024 | 0.00001453 | 0.00000059 | 4.23% | 0.00001394 | 0.00001456 | 0.00001394 | 12,840.00 |
| Apr 08 2024 | 0.00001394 | -0.00000049 | -3.40% | 0.00001441 | 0.00001449 | 0.00001383 | 108,375.00 |
| Apr 07 2024 | 0.00001443 | 0.00000023 | 1.62% | 0.00001420 | 0.00001445 | 0.00001420 | 8,668.00 |
| Apr 06 2024 | 0.00001420 | -0.00000024 | -1.66% | 0.00001444 | 0.00001478 | 0.00001410 | 12,898.00 |
| Apr 05 2024 | 0.00001444 | 0.00000000 | 0.00% | 0.00001444 | 0.00001487 | 0.00001414 | 31,062.00 |
| Apr 04 2024 | 0.00001444 | -0.00000045 | -3.02% | 0.00001489 | 0.00001495 | 0.00001404 | 28,665.00 |
| Apr 03 2024 | 0.00001489 | -0.00000009 | -0.60% | 0.00001486 | 0.00001539 | 0.00001457 | 117,615.00 |
| Apr 02 2024 | 0.00001498 | 0.00000097 | 6.92% | 0.00001401 | 0.00001646 | 0.00001401 | 447,306.00 |
| Apr 01 2024 | 0.00001401 | -0.00000009 | -0.64% | 0.00001410 | 0.00001461 | 0.00001380 | 109,439.00 |
| Mar 31 2024 | 0.00001410 | -0.00000004 | -0.28% | 0.00001414 | 0.00001437 | 0.00001410 | 12,089.00 |
| Mar 30 2024 | 0.00001414 | -0.00000004 | -0.28% | 0.00001418 | 0.00001432 | 0.00001396 | 8,304.00 |
| Mar 29 2024 | 0.00001418 | 0.00000044 | 3.20% | 0.00001391 | 0.00001443 | 0.00001391 | 25,240.00 |
| Mar 28 2024 | 0.00001374 | -0.00000064 | -4.45% | 0.00001438 | 0.00001446 | 0.00001374 | 51,949.00 |
| Mar 27 2024 | 0.00001438 | 0.00000032 | 2.28% | 0.00001406 | 0.00001449 | 0.00001379 | 24,401.00 |
| Mar 26 2024 | 0.00001406 | -0.00000023 | -1.61% | 0.00001429 | 0.00001429 | 0.00001388 | 47,154.00 |
| Mar 25 2024 | 0.00001429 | -0.00000054 | -3.64% | 0.00001491 | 0.00001491 | 0.00001380 | 100,774.00 |
| Mar 24 2024 | 0.00001483 | -0.00000042 | -2.75% | 0.00001525 | 0.00001533 | 0.00001477 | 17,804.00 |
| Mar 23 2024 | 0.00001525 | -0.00000016 | -1.04% | 0.00001541 | 0.00001552 | 0.00001493 | 27,227.00 |
| Mar 22 2024 | 0.00001541 | 0.00000066 | 4.47% | 0.00001473 | 0.00001558 | 0.00001461 | 91,135.00 |
| Mar 21 2024 | 0.00001475 | 0.00000054 | 3.80% | 0.00001421 | 0.00001511 | 0.00001408 | 156,439.00 |
| Mar 20 2024 | 0.00001421 | -0.00000100 | -6.40% | 0.00001541 | 0.00001600 | 0.00001410 | 163,008.00 |
| Mar 19 2024 | 0.00001562 | 0.00000100 | 7.01% | 0.00001427 | 0.00001628 | 0.00001421 | 654,538.00 |
| Mar 18 2024 | 0.00001427 | -0.00000012 | -0.83% | 0.00001435 | 0.00001541 | 0.00001411 | 124,477.00 |
| Mar 17 2024 | 0.00001439 | -0.00000100 | -6.41% | 0.00001580 | 0.00001690 | 0.00001400 | 868,367.00 |
| Mar 16 2024 | 0.00001561 | 0.00000100 | 6.96% | 0.00001422 | 0.00001763 | 0.00001410 | 1,625,803.00 |
| Mar 15 2024 | 0.00001436 | 0.00000057 | 4.13% | 0.00001379 | 0.00001841 | 0.00001378 | 944,306.00 |
| Mar 14 2024 | 0.00001379 | 0.00000013 | 0.95% | 0.00001394 | 0.00001465 | 0.00001361 | 47,234.00 |
| Mar 13 2024 | 0.00001366 | -0.00000062 | -4.34% | 0.00001428 | 0.00001443 | 0.00001365 | 43,227.00 |
| Mar 12 2024 | 0.00001428 | 0.00000026 | 1.85% | 0.00001400 | 0.00001499 | 0.00001386 | 32,564.00 |
| Mar 11 2024 | 0.00001402 | -0.00000066 | -4.50% | 0.00001449 | 0.00001483 | 0.00001397 | 43,505.00 |
| Mar 10 2024 | 0.00001468 | 0.00000039 | 2.73% | 0.00001481 | 0.00001481 | 0.00001409 | 11,407.00 |
| Mar 09 2024 | 0.00001429 | -0.00000003 | -0.21% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.00001432 | -0.00000064 | -4.28% | 0.00001496 | 0.00001500 | 0.00001425 | 10,171.00 |
| Mar 07 2024 | 0.00001496 | -0.00000023 | -1.51% | 0.00001519 | 0.00001529 | 0.00001461 | 21,576.00 |
| Mar 06 2024 | 0.00001519 | -0.00000019 | -1.24% | 0.00001538 | 0.00001739 | 0.00001471 | 115,630.00 |
| Mar 05 2024 | 0.00001538 | 0.00000051 | 3.43% | 0.00001487 | 0.00001588 | 0.00001451 | 68,288.00 |
| Mar 04 2024 | 0.00001487 | -0.00000100 | -6.26% | 0.00001593 | 0.00001593 | 0.00001487 | 6,320.00 |
| Mar 03 2024 | 0.00001597 | -0.00000008 | -0.50% | 0.00001605 | 0.00001650 | 0.00001597 | 25,009.00 |
| Mar 02 2024 | 0.00001605 | -0.00000008 | -0.50% | 0.00001613 | 0.00001638 | 0.00001571 | 23,466.00 |
| Mar 01 2024 | 0.00001613 | -0.00000014 | -0.86% | 0.00001627 | 0.00001648 | 0.00001575 | 27,354.00 |
| Feb 29 2024 | 0.00001627 | 0.00000074 | 4.76% | 0.00001553 | 0.00001627 | 0.00001541 | 69,754.00 |
| Feb 28 2024 | 0.00001553 | -0.00000200 | -11.40% | 0.00001755 | 0.00001793 | 0.00001553 | 32,502.00 |
| Feb 27 2024 | 0.00001755 | -0.00000064 | -3.52% | 0.00001820 | 0.00001844 | 0.00001731 | 7,549.00 |
| Feb 26 2024 | 0.00001819 | -0.00000094 | -4.91% | 0.00001940 | 0.00002089 | 0.00001819 | 104,029.00 |
| Feb 25 2024 | 0.00001913 | -0.00000056 | -2.84% | 0.00001969 | 0.00001969 | 0.00001913 | 6,776.00 |
| Feb 24 2024 | 0.00001969 | 0.00000048 | 2.50% | 0.00001921 | 0.00001972 | 0.00001921 | 5,821.00 |
| Feb 23 2024 | 0.00001921 | 0.00000020 | 1.05% | 0.00001901 | 0.00001960 | 0.00001901 | 4,700.00 |
