ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.54
      0.08%
      US Tech 100
      18,493.20
      -0.14%
      Dow Jones
      40,539.93
      -0.12%
      Brent Oil
      78.675
      -0.59%
      Bitcoin
      66,578.54
      -0.38%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Hive-Backed Dollar (Cryptocurrency:HBDGBP)

      6. Hive-Backed Dollar (Cryptocurrency:HBDGBP) Historical

      HBDGBP Hive-Backed Dollar

      0.774189
      0.013714 (1.80%)
      23:16:59 - Realtime Data

      HBDGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 29 2024 0.760226 -0.003699 -0.48% 0.794817 0.81153 0.739474 82,015.00
      Jul 28 2024 0.763925 0.00482 0.63% 0.754602 0.765097 0.748664 99.00
      Jul 27 2024 0.759106 -0.008196 -1.07% 0.767127 0.780069 0.744044 290.00
      Jul 26 2024 0.767301 0.000468 0.06% 0.767896 0.779898 0.761496 263.00
      Jul 25 2024 0.766833 0.01514 2.01% 0.752468 0.780435 0.736783 1,118.00
      Jul 24 2024 0.751693 0.003869 0.52% 0.747596 0.775826 0.747596 2,714.00
      Jul 23 2024 0.747825 -0.02542 -3.29% 0.759425 0.760861 0.741357 2,082.00
      Jul 22 2024 0.773245 0.008995 1.18% 0.794817 0.81153 0.739474 82,487.00
      Jul 21 2024 0.76425 0.000827 0.11% 0.762963 0.77161 0.745882 2,132.00
      Jul 20 2024 0.763423 0.007813 1.03% 0.756182 0.769517 0.751764 1,058.00
      Jul 19 2024 0.75561 0.013288 1.79% 0.741675 0.786372 0.73622 681.00
      Jul 18 2024 0.742321 -0.018966 -2.49% 0.761192 0.772198 0.734497 367.00
      Jul 17 2024 0.761288 -0.003533 -0.46% 0.766409 0.775744 0.74761 4,227.00
      Jul 16 2024 0.764821 -0.006694 -0.87% 0.77226 0.773181 0.741687 5,826.00
      Jul 15 2024 0.771515 0.007021 0.92% 0.794817 0.81153 0.739474 85,102.00
      Jul 14 2024 0.764495 0.006365 0.84% 0.757263 0.771841 0.743116 1,237.00
      Jul 13 2024 0.75813 -0.001847 -0.24% 0.760441 0.766158 0.749638 1,697.00
      Jul 12 2024 0.759977 0.009483 1.26% 0.749351 0.769576 0.740583 1,073.00
      Jul 11 2024 0.750495 -0.006466 -0.85% 0.7568 0.768466 0.744246 4,146.00
      Jul 10 2024 0.75696 -0.019242 -2.48% 0.774056 0.787329 0.742948 4,090.00
      Jul 09 2024 0.776203 0.025993 3.46% 0.749837 0.778549 0.746225 2,140.00
      Jul 08 2024 0.750209 -0.00749 -0.99% 0.794817 0.81153 0.714699 83,712.00
      Jul 07 2024 0.7577 -0.007119 -0.93% 0.764002 0.77233 0.74475 4,794.00
      Jul 06 2024 0.764819 0.007936 1.05% 0.754035 0.76882 0.73196 7,340.00
      Jul 05 2024 0.756883 0.03348 4.63% 0.719942 0.785652 0.717879 51,357.00
      Jul 04 2024 0.723403 -0.0347 -4.58% 0.757911 0.777722 0.722976 28,624.00
      Jul 03 2024 0.758103 -0.018219 -2.35% 0.777201 0.778721 0.748075 5,113.00
      Jul 02 2024 0.776322 0.013931 1.83% 0.761549 0.781933 0.74371 27,693.00
      Jul 01 2024 0.762391 -0.021893 -2.79% 0.794817 0.81153 0.739474 80,841.00
      Jun 30 2024 0.784284 0.004875 0.63% 0.779465 0.797152 0.776956 1,543.00
      Jun 29 2024 0.779409 0.006926 0.90% 0.772368 0.782479 0.772368 0.00
      Jun 28 2024 0.772483 0.000171 0.02% 0.772621 0.781112 0.746026 19,142.00
      Jun 27 2024 0.772312 0.003383 0.44% 0.769027 0.78323 0.756115 6,953.00
      Jun 26 2024 0.768929 0.008613 1.13% 0.794817 0.81153 0.735453 86,325.00
      Jun 25 2024 0.760316 -0.028157 -3.57% 0.756425 0.780842 0.745016 15,571.00
      Jun 24 2024 0.788474 0.017334 2.25% 0.769584 0.791614 0.736707 63,251.00
      Jun 23 2024 0.77114 0.005863 0.77% 0.765457 0.780837 0.763652 3,210.00
      Jun 22 2024 0.765276 -0.000838 -0.11% 0.767166 0.779613 0.760211 3,187.00
      Jun 21 2024 0.766115 0.000685 0.09% 0.764854 0.779164 0.749883 9,898.00
      Jun 20 2024 0.76543 -0.000264 -0.03% 0.765789 0.775107 0.743241 33,355.00
      Jun 19 2024 0.765694 -0.008062 -1.04% 0.747344 0.77066 0.741609 7,317.00
      Jun 18 2024 0.773756 0.016654 2.20% 0.757773 0.778354 0.735619 16,724.00
      Jun 17 2024 0.757103 0.003952 0.52% 0.794817 0.81153 0.739474 93,771.00
      Jun 16 2024 0.753151 -0.020061 -2.59% 0.772658 0.773223 0.749573 410.00
      Jun 15 2024 0.773212 0.011249 1.48% 0.761547 0.77503 0.748357 2,896.00
      Jun 14 2024 0.761963 -0.002431 -0.32% 0.764239 0.773686 0.728822 13,952.00
      Jun 13 2024 0.764394 0.003796 0.50% 0.75924 0.771751 0.736509 410.00
      Jun 12 2024 0.760598 -0.009947 -1.29% 0.77016 0.787362 0.737302 11,909.00
      Jun 11 2024 0.770545 0.003018 0.39% 0.767997 0.798884 0.747367 48,300.00
      Jun 10 2024 0.767527 -0.007086 -0.91% 0.794817 0.81153 0.739474 98,032.00
      Jun 09 2024 0.774614 0.021213 2.82% 0.753262 0.777712 0.752 1,638.00
      Jun 08 2024 0.753401 -0.009328 -1.22% 0.762375 0.7626 0.745688 1,579.00
      Jun 07 2024 0.762728 -0.01588 -2.04% 0.778263 0.785347 0.75209 10,226.00
      Jun 06 2024 0.778609 -0.002728 -0.35% 0.78124 0.786448 0.772807 208.00
      Jun 05 2024 0.781336 0.007226 0.93% 0.794817 0.81153 0.739474 92,187.00
      Jun 04 2024 0.77411 -0.000377 -0.05% 0.774878 0.800476 0.764596 4,381.00
      Jun 03 2024 0.774487 0.002435 0.32% 0.770484 0.795614 0.760551 2,622.00
      Jun 02 2024 0.772052 0.001577 0.20% 0.770966 0.778492 0.766624 3,247.00
      Jun 01 2024 0.770474 -0.002302 -0.30% 0.77345 0.777052 0.765367 4,125.00
      May 31 2024 0.772776 0.004272 0.56% 0.768265 0.783418 0.761926 7,445.00
      May 30 2024 0.768504 -0.00673 -0.87% 0.776646 0.795712 0.757936 6,104.00
      May 29 2024 0.775233 0.001192 0.15% 0.773533 0.795716 0.769642 9,382.00
      May 28 2024 0.774042 0.012789 1.68% 0.761631 0.802088 0.761631 43,443.00
      May 27 2024 0.761252 -0.025455 -3.24% 0.794817 0.81153 0.761252 82,795.00
      May 26 2024 0.786708 -0.003163 -0.40% 0.789174 0.789174 0.77349 5,579.00
      May 25 2024 0.789871 0.009913 1.27% 0.778868 0.794875 0.769373 9,567.00
      May 24 2024 0.779958 0.003694 0.48% 0.790378 0.793544 0.762061 5,903.00
      May 23 2024 0.776264 -0.002569 -0.33% 0.779943 0.794692 0.766181 4,089.00
      May 22 2024 0.778833 -0.008459 -1.07% 0.785795 0.794946 0.771725 7,043.00
      May 21 2024 0.787292 -0.022347 -2.76% 0.794094 0.800023 0.773927 6,724.00
      May 20 2024 0.809639 0.038602 5.01% 0.794817 0.81153 0.774633 83,851.00
      May 19 2024 0.771037 -0.010134 -1.30% 0.780949 0.796761 0.771037 9,016.00
      May 18 2024 0.781171 -0.005876 -0.75% 0.787155 0.79704 0.776964 4,439.00
      May 17 2024 0.787047 -0.015759 -1.96% 0.802591 0.80545 0.773919 7,555.00
      May 16 2024 0.802806 0.008768 1.10% 0.791335 0.804303 0.77253 9,162.00
      May 15 2024 0.794037 -0.000119 -0.01% 0.788661 0.813436 0.780816 49,883.00
      May 14 2024 0.794156 -0.000365 -0.05% 0.794817 0.81153 0.77959 51,924.00
      May 13 2024 0.794521 -0.002703 -0.34% 0.75476 0.833198 0.75448 102,884.00
      May 12 2024 0.797224 0.009203 1.17% 0.788721 0.80153 0.78055 14,977.00
      May 11 2024 0.788021 -0.008179 -1.03% 0.793949 0.810352 0.764927 42,832.00
      May 10 2024 0.7962 -0.001864 -0.23% 0.800957 0.814532 0.782213 99,684.00
      May 09 2024 0.798065 0.002217 0.28% 0.794216 0.819739 0.784788 13,734.00
      May 08 2024 0.795848 -0.01174 -1.45% 0.801818 0.814425 0.786075 44,238.00
      May 07 2024 0.807588 0.014401 1.82% 0.794173 0.807588 0.781789 24,730.00
      May 06 2024 0.793187 -0.005567 -0.70% 0.75476 0.833166 0.75448 111,743.00
      May 05 2024 0.798754 -0.000706 -0.09% 0.803898 0.834232 0.781291 166,482.00
      May 04 2024 0.79946 0.015161 1.93% 0.782998 0.842123 0.777738 139,980.00
      May 03 2024 0.784299 0.002053 0.26% 0.790282 0.806102 0.774468 265,374.00
      May 02 2024 0.782246 -0.014735 -1.85% 0.80452 0.872311 0.773156 840,317.00
      May 01 2024 0.796981 -0.011941 -1.48% 0.804882 0.916436 0.79221 1,691,303.00

      Your Recent History

      COIN
      HBDGBP
      Hive-Backed Dollar
      Delayed Upgrade Clock