Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HBDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.00001464 | 0.00000019 | 1.31% | 0.00001445 | 0.00001464 | 0.00001445 | 82,015.00 |
| Jul 28 2024 | 0.00001445 | 0.00000007 | 0.49% | 0.00001438 | 0.00001445 | 0.00001438 | 99.00 |
| Jul 27 2024 | 0.00001438 | -0.00000018 | -1.24% | 0.00001456 | 0.00001456 | 0.00001438 | 290.00 |
| Jul 26 2024 | 0.00001456 | -0.00000044 | -2.93% | 0.00001500 | 0.00001500 | 0.00001456 | 263.00 |
| Jul 25 2024 | 0.00001500 | 0.00000015 | 1.01% | 0.00001485 | 0.00001550 | 0.00001485 | 1,118.00 |
| Jul 24 2024 | 0.00001485 | 0.00000021 | 1.43% | 0.00001464 | 0.00001514 | 0.00001464 | 2,714.00 |
| Jul 23 2024 | 0.00001464 | -0.00000016 | -1.08% | 0.00001480 | 0.00001480 | 0.00001452 | 2,082.00 |
| Jul 22 2024 | 0.00001480 | 0.00000024 | 1.65% | 0.00001456 | 0.00001485 | 0.00001453 | 82,487.00 |
| Jul 21 2024 | 0.00001456 | -0.00000013 | -0.88% | 0.00001469 | 0.00001485 | 0.00001456 | 2,132.00 |
| Jul 20 2024 | 0.00001469 | 0.00000006 | 0.41% | 0.00001463 | 0.00001488 | 0.00001463 | 1,058.00 |
| Jul 19 2024 | 0.00001463 | -0.00000040 | -2.66% | 0.00001503 | 0.00001529 | 0.00001460 | 681.00 |
| Jul 18 2024 | 0.00001503 | -0.00000040 | -2.59% | 0.00001543 | 0.00001546 | 0.00001503 | 367.00 |
| Jul 17 2024 | 0.00001543 | 0.00000020 | 1.31% | 0.00001523 | 0.00001543 | 0.00001499 | 4,227.00 |
| Jul 16 2024 | 0.00001523 | -0.00000021 | -1.36% | 0.00001544 | 0.00001568 | 0.00001501 | 5,826.00 |
| Jul 15 2024 | 0.00001544 | -0.00000079 | -4.87% | 0.00001613 | 0.00001613 | 0.00001531 | 85,102.00 |
| Jul 14 2024 | 0.00001623 | -0.00000036 | -2.17% | 0.00001659 | 0.00001659 | 0.00001617 | 1,237.00 |
| Jul 13 2024 | 0.00001659 | -0.00000046 | -2.70% | 0.00001705 | 0.00001705 | 0.00001659 | 1,697.00 |
| Jul 12 2024 | 0.00001705 | 0.00000015 | 0.89% | 0.00001690 | 0.00001717 | 0.00001690 | 1,073.00 |
| Jul 11 2024 | 0.00001690 | 0.00000006 | 0.36% | 0.00001684 | 0.00001690 | 0.00001671 | 4,146.00 |
| Jul 10 2024 | 0.00001684 | -0.00000026 | -1.52% | 0.00001710 | 0.00001710 | 0.00001621 | 4,090.00 |
| Jul 09 2024 | 0.00001710 | 0.00000013 | 0.77% | 0.00001697 | 0.00001714 | 0.00001675 | 2,140.00 |
| Jul 08 2024 | 0.00001697 | -0.00000028 | -1.62% | 0.00001755 | 0.00001764 | 0.00001660 | 83,712.00 |
| Jul 07 2024 | 0.00001725 | 0.00000042 | 2.50% | 0.00001683 | 0.00001728 | 0.00001673 | 4,794.00 |
| Jul 06 2024 | 0.00001683 | -0.00000026 | -1.52% | 0.00001709 | 0.00001718 | 0.00001644 | 7,340.00 |
| Jul 05 2024 | 0.00001709 | 0.00000098 | 6.08% | 0.00001611 | 0.00001847 | 0.00001611 | 51,357.00 |
| Jul 04 2024 | 0.00001611 | 0.00000006 | 0.37% | 0.00001605 | 0.00001720 | 0.00001599 | 28,624.00 |
| Jul 03 2024 | 0.00001605 | 0.00000016 | 1.01% | 0.00001589 | 0.00001608 | 0.00001589 | 5,113.00 |
| Jul 02 2024 | 0.00001589 | 0.00000055 | 3.59% | 0.00001534 | 0.00001589 | 0.00001498 | 27,693.00 |
| Jul 01 2024 | 0.00001534 | -0.00000046 | -2.91% | 0.00001560 | 0.00001560 | 0.00001528 | 80,841.00 |
| Jun 30 2024 | 0.00001580 | -0.00000038 | -2.35% | 0.00001618 | 0.00001632 | 0.00001580 | 1,543.00 |
| Jun 29 2024 | 0.00001618 | 0.00000000 | 0.00% | 0.00001618 | 0.00001618 | 0.00001618 | 0.00 |
| Jun 28 2024 | 0.00001618 | 0.00000032 | 2.02% | 0.00001586 | 0.00001618 | 0.00001568 | 19,142.00 |
| Jun 27 2024 | 0.00001586 | -0.00000010 | -0.63% | 0.00001596 | 0.00001596 | 0.00001559 | 6,953.00 |
| Jun 26 2024 | 0.00001596 | 0.00000034 | 2.18% | 0.00001559 | 0.00001596 | 0.00001517 | 86,325.00 |
| Jun 25 2024 | 0.00001562 | -0.00000096 | -5.79% | 0.00001658 | 0.00001658 | 0.00001549 | 15,571.00 |
| Jun 24 2024 | 0.00001658 | 0.00000100 | 6.50% | 0.00001539 | 0.00001659 | 0.00001539 | 63,251.00 |
| Jun 23 2024 | 0.00001539 | 0.00000033 | 2.19% | 0.00001506 | 0.00001539 | 0.00001501 | 3,210.00 |
| Jun 22 2024 | 0.00001506 | -0.00000006 | -0.40% | 0.00001512 | 0.00001534 | 0.00001496 | 3,187.00 |
| Jun 21 2024 | 0.00001512 | 0.00000019 | 1.27% | 0.00001493 | 0.00001535 | 0.00001471 | 9,898.00 |
| Jun 20 2024 | 0.00001493 | -0.00000009 | -0.60% | 0.00001502 | 0.00001502 | 0.00001445 | 33,355.00 |
| Jun 19 2024 | 0.00001502 | -0.00000009 | -0.60% | 0.00001459 | 0.00001502 | 0.00001452 | 7,317.00 |
| Jun 18 2024 | 0.00001511 | 0.00000062 | 4.28% | 0.00001449 | 0.00001516 | 0.00001449 | 16,724.00 |
| Jun 17 2024 | 0.00001449 | 0.00000016 | 1.12% | 0.00001436 | 0.00001499 | 0.00001423 | 93,771.00 |
| Jun 16 2024 | 0.00001433 | -0.00000048 | -3.24% | 0.00001481 | 0.00001481 | 0.00001432 | 410.00 |
| Jun 15 2024 | 0.00001481 | 0.00000018 | 1.23% | 0.00001463 | 0.00001481 | 0.00001437 | 2,896.00 |
| Jun 14 2024 | 0.00001463 | 0.00000004 | 0.27% | 0.00001459 | 0.00001464 | 0.00001416 | 13,952.00 |
| Jun 13 2024 | 0.00001459 | 0.00000033 | 2.31% | 0.00001426 | 0.00001459 | 0.00001408 | 410.00 |
| Jun 12 2024 | 0.00001426 | -0.00000030 | -2.06% | 0.00001456 | 0.00001493 | 0.00001389 | 11,909.00 |
| Jun 11 2024 | 0.00001456 | 0.00000050 | 3.56% | 0.00001406 | 0.00001508 | 0.00001400 | 48,300.00 |
| Jun 10 2024 | 0.00001406 | -0.00000009 | -0.64% | 0.00001402 | 0.00001441 | 0.00001402 | 98,032.00 |
| Jun 09 2024 | 0.00001415 | 0.00000034 | 2.46% | 0.00001381 | 0.00001417 | 0.00001381 | 1,638.00 |
| Jun 08 2024 | 0.00001381 | -0.00000018 | -1.29% | 0.00001399 | 0.00001414 | 0.00001368 | 1,579.00 |
| Jun 07 2024 | 0.00001399 | -0.00000007 | -0.50% | 0.00001406 | 0.00001438 | 0.00001387 | 10,226.00 |
| Jun 06 2024 | 0.00001406 | 0.00000000 | 0.00% | 0.00001406 | 0.00001406 | 0.00001406 | 208.00 |
| Jun 05 2024 | 0.00001406 | 0.00000005 | 0.36% | 0.00001401 | 0.00001406 | 0.00001400 | 92,187.00 |
| Jun 04 2024 | 0.00001401 | -0.00000042 | -2.91% | 0.00001443 | 0.00001443 | 0.00001399 | 4,381.00 |
| Jun 03 2024 | 0.00001443 | -0.00000008 | -0.55% | 0.00001451 | 0.00001453 | 0.00001414 | 2,622.00 |
| Jun 02 2024 | 0.00001451 | 0.00000000 | 0.00% | 0.00001451 | 0.00001452 | 0.00001451 | 3,247.00 |
| Jun 01 2024 | 0.00001451 | -0.00000008 | -0.55% | 0.00001459 | 0.00001462 | 0.00001444 | 4,125.00 |
| May 31 2024 | 0.00001459 | 0.00000028 | 1.96% | 0.00001431 | 0.00001459 | 0.00001431 | 7,445.00 |
| May 30 2024 | 0.00001431 | -0.00000026 | -1.78% | 0.00001457 | 0.00001475 | 0.00001414 | 6,104.00 |
| May 29 2024 | 0.00001457 | 0.00000013 | 0.90% | 0.00001444 | 0.00001474 | 0.00001438 | 9,382.00 |
| May 28 2024 | 0.00001444 | 0.00000040 | 2.85% | 0.00001404 | 0.00001519 | 0.00001404 | 43,443.00 |
| May 27 2024 | 0.00001404 | -0.00000059 | -4.03% | 0.00001482 | 0.00001482 | 0.00001404 | 82,795.00 |
| May 26 2024 | 0.00001463 | 0.00000012 | 0.83% | 0.00001451 | 0.00001463 | 0.00001431 | 5,579.00 |
| May 25 2024 | 0.00001451 | 0.00000004 | 0.28% | 0.00001447 | 0.00001472 | 0.00001427 | 9,567.00 |
| May 24 2024 | 0.00001447 | -0.00000006 | -0.41% | 0.00001453 | 0.00001482 | 0.00001426 | 5,903.00 |
| May 23 2024 | 0.00001453 | 0.00000018 | 1.25% | 0.00001435 | 0.00001484 | 0.00001414 | 4,089.00 |
| 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 |
