Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HFTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.000071 | 0.00000100 | 1.44% | 0.00007 | 0.000072 | 0.000069 | 12,413.00 |
| Jun 15 2024 | 0.00007 | 0.00000005 | 0.07% | 0.000069 | 0.00007 | 0.000069 | 15,755.00 |
| Jun 14 2024 | 0.000069 | -0.00000300 | -4.15% | 0.000072 | 0.000074 | 0.000069 | 17,596.00 |
| Jun 13 2024 | 0.000072 | -0.00000300 | -3.98% | 0.000075 | 0.000076 | 0.000072 | 11,830.00 |
| Jun 12 2024 | 0.000075 | 0.00000100 | 1.35% | 0.000074 | 0.000076 | 0.000073 | 9,615.00 |
| Jun 11 2024 | 0.000074 | 0.00000200 | 2.76% | 0.000072 | 0.000075 | 0.000072 | 23,965.00 |
| Jun 10 2024 | 0.000073 | -0.00000049 | -0.67% | 0.000073 | 0.000074 | 0.000071 | 4,485.00 |
| Jun 09 2024 | 0.000073 | 0.00000085 | 1.18% | 0.000072 | 0.000075 | 0.000072 | 13,632.00 |
| Jun 08 2024 | 0.000072 | -0.00000500 | -6.50% | 0.000077 | 0.000077 | 0.000072 | 13,144.00 |
| Jun 07 2024 | 0.000077 | -0.00000500 | -6.13% | 0.000082 | 0.000082 | 0.000072 | 14,134.00 |
| Jun 06 2024 | 0.000082 | 0.00000025 | 0.31% | 0.000081 | 0.000084 | 0.00008 | 6,004.00 |
| Jun 05 2024 | 0.000081 | -0.00000078 | -0.95% | 0.000122 | 0.000122 | 0.000081 | 2,725.00 |
| Jun 04 2024 | 0.000082 | 0.00000200 | 2.51% | 0.00008 | 0.000083 | 0.00008 | 5,952.00 |
| Jun 03 2024 | 0.00008 | 0.00000200 | 2.58% | 0.000078 | 0.000081 | 0.000078 | 4,467.00 |
| Jun 02 2024 | 0.000078 | 0.00000024 | 0.31% | 0.000077 | 0.000079 | 0.000077 | 4,312.00 |
| Jun 01 2024 | 0.000077 | -0.00000100 | -1.28% | 0.000078 | 0.000078 | 0.000076 | 4,662.00 |
| May 31 2024 | 0.000078 | 0.00000036 | 0.46% | 0.000078 | 0.000079 | 0.000077 | 6,490.00 |
| May 30 2024 | 0.000078 | -0.00000029 | -0.37% | 0.000078 | 0.00008 | 0.000077 | 5,396.00 |
| May 29 2024 | 0.000078 | -0.00000100 | -1.26% | 0.00008 | 0.000083 | 0.000078 | 3,845.00 |
| May 28 2024 | 0.00008 | -0.00000036 | -0.45% | 0.00008 | 0.00008 | 0.000078 | 4,051.00 |
| May 27 2024 | 0.00008 | 0.00000077 | 0.97% | 0.000079 | 0.000081 | 0.000077 | 8,355.00 |
| May 26 2024 | 0.000079 | 0.00000045 | 0.57% | 0.000079 | 0.00008 | 0.000077 | 7,026.00 |
| May 25 2024 | 0.000079 | -0.00000037 | -0.47% | 0.000079 | 0.000081 | 0.000078 | 10,105.00 |
| May 24 2024 | 0.000079 | 0.00000200 | 2.59% | 0.000077 | 0.00008 | 0.000076 | 5,787.00 |
| May 23 2024 | 0.000077 | -0.00000500 | -6.10% | 0.000082 | 0.000082 | 0.000076 | 9,795.00 |
| May 22 2024 | 0.000082 | -0.00000007 | -0.09% | 0.000082 | 0.000083 | 0.00008 | 7,455.00 |
| May 21 2024 | 0.000082 | -0.00000200 | -2.37% | 0.000084 | 0.000085 | 0.000081 | 10,656.00 |
| May 20 2024 | 0.000084 | -0.00000900 | -9.67% | 0.000094 | 0.000094 | 0.000084 | 4,585.00 |
| May 19 2024 | 0.000093 | -0.00000400 | -4.11% | 0.000097 | 0.000099 | 0.000093 | 5,021.00 |
| May 18 2024 | 0.000097 | -0.00000092 | -0.94% | 0.000098 | 0.000099 | 0.000096 | 5,547.00 |
| May 17 2024 | 0.000098 | -0.00000090 | -0.91% | 0.000099 | 0.0001 | 0.000097 | 9,649.00 |
| May 16 2024 | 0.000099 | 0.00000083 | 0.85% | 0.000098 | 0.000099 | 0.000096 | 5,701.00 |
| May 15 2024 | 0.000098 | 0.00000200 | 2.07% | 0.000097 | 0.000099 | 0.000095 | 6,060.00 |
| May 14 2024 | 0.000097 | -0.00000100 | -1.02% | 0.000098 | 0.000099 | 0.000097 | 5,488.00 |
| May 13 2024 | 0.000098 | -0.00000032 | -0.33% | 0.000122 | 0.000122 | 0.000096 | 3,284.00 |
| May 12 2024 | 0.000098 | -0.00000300 | -2.95% | 0.000102 | 0.000102 | 0.000098 | 5,185.00 |
| May 11 2024 | 0.000102 | -0.00000300 | -2.86% | 0.000105 | 0.000106 | 0.000102 | 7,710.00 |
| May 10 2024 | 0.000105 | 0.00000014 | 0.13% | 0.000105 | 0.00011 | 0.000103 | 12,175.00 |
| May 09 2024 | 0.000105 | 0.00000100 | 0.96% | 0.000104 | 0.000106 | 0.000101 | 7,967.00 |
| May 08 2024 | 0.000104 | 0.00000069 | 0.67% | 0.000103 | 0.000106 | 0.0001 | 10,194.00 |
| May 07 2024 | 0.000103 | -0.00000100 | -0.96% | 0.000104 | 0.000105 | 0.000103 | 8,151.00 |
| May 06 2024 | 0.000104 | -0.00000026 | -0.25% | 0.000105 | 0.000107 | 0.000104 | 5,628.00 |
| May 05 2024 | 0.000104 | 0.00000300 | 2.95% | 0.000102 | 0.000109 | 0.0001 | 8,666.00 |
| May 04 2024 | 0.000102 | 0.00000200 | 2.00% | 0.0001 | 0.000102 | 0.000099 | 5,872.00 |
| May 03 2024 | 0.0001 | -0.00000043 | -0.43% | 0.0001 | 0.000105 | 0.000099 | 7,663.00 |
| May 02 2024 | 0.0001 | 0.00000400 | 4.14% | 0.000097 | 0.000101 | 0.000095 | 9,254.00 |
| May 01 2024 | 0.000097 | 0.00000400 | 4.34% | 0.000092 | 0.000097 | 0.000091 | 18,465.00 |
| Apr 30 2024 | 0.000092 | 0.00000400 | 4.52% | 0.000089 | 0.000092 | 0.000086 | 15,071.00 |
| Apr 29 2024 | 0.000089 | 0.00000036 | 0.41% | 0.000122 | 0.000122 | 0.000087 | 13,296.00 |
| Apr 28 2024 | 0.000088 | -0.00000300 | -3.31% | 0.000091 | 0.000092 | 0.000088 | 11,151.00 |
| Apr 27 2024 | 0.000091 | -0.00000400 | -4.22% | 0.000095 | 0.000095 | 0.00009 | 11,804.00 |
| Apr 26 2024 | 0.000095 | -0.00000300 | -3.06% | 0.000098 | 0.000098 | 0.000094 | 9,348.00 |
| Apr 25 2024 | 0.000098 | -0.00000083 | -0.84% | 0.000099 | 0.0001 | 0.000096 | 7,944.00 |
| Apr 24 2024 | 0.000099 | -0.00000100 | -1.00% | 0.0001 | 0.000103 | 0.000098 | 4,849.00 |
| Apr 23 2024 | 0.0001 | -0.00000100 | -0.99% | 0.000101 | 0.000102 | 0.0001 | 3,178.00 |
| Apr 22 2024 | 0.000101 | 0.00000100 | 1.00% | 0.000122 | 0.000122 | 0.0001 | 2,726.00 |
| Apr 21 2024 | 0.0001 | -0.00000300 | -2.90% | 0.000103 | 0.000104 | 0.0001 | 6,483.00 |
| Apr 20 2024 | 0.000103 | 0.00000300 | 2.98% | 0.000101 | 0.000105 | 0.0001 | 16,126.00 |
| Apr 19 2024 | 0.000101 | 0.00000066 | 0.66% | 0.0001 | 0.000102 | 0.000097 | 25,178.00 |
| Apr 18 2024 | 0.0001 | -0.00000020 | -0.20% | 0.0001 | 0.000102 | 0.000097 | 14,419.00 |
| Apr 17 2024 | 0.0001 | 0.00000100 | 1.01% | 0.000099 | 0.000102 | 0.000097 | 14,474.00 |
| Apr 16 2024 | 0.000099 | 0.00000200 | 2.06% | 0.000097 | 0.0001 | 0.000095 | 16,034.00 |
| Apr 15 2024 | 0.000097 | -0.00000300 | -3.00% | 0.000099 | 0.000103 | 0.000095 | 17,010.00 |
| Apr 14 2024 | 0.0001 | 0.00000600 | 6.36% | 0.000094 | 0.0001 | 0.000093 | 58,910.00 |
| Apr 13 2024 | 0.000094 | -0.00000900 | -8.69% | 0.000104 | 0.000106 | 0.000084 | 42,815.00 |
| Apr 12 2024 | 0.000104 | -0.000011 | -9.58% | 0.000115 | 0.000118 | 0.000097 | 10,582.00 |
| Apr 11 2024 | 0.000115 | -0.00000500 | -4.17% | 0.00012 | 0.00012 | 0.000113 | 2,593.00 |
| Apr 10 2024 | 0.00012 | -0.00000100 | -0.82% | 0.000121 | 0.000123 | 0.000119 | 4,970.00 |
| Apr 09 2024 | 0.000121 | -0.00000052 | -0.43% | 0.000122 | 0.000125 | 0.00012 | 4,126.00 |
| Apr 08 2024 | 0.000122 | -0.00000100 | -0.81% | 0.000123 | 0.000124 | 0.00012 | 2,839.00 |
| Apr 07 2024 | 0.000123 | 0.00000200 | 1.65% | 0.000121 | 0.000125 | 0.000121 | 3,949.00 |
| Apr 06 2024 | 0.000121 | -0.00000037 | -0.30% | 0.000122 | 0.000123 | 0.00012 | 12,228.00 |
| Apr 05 2024 | 0.000122 | -0.00000500 | -3.94% | 0.000127 | 0.000128 | 0.000122 | 14,305.00 |
| Apr 04 2024 | 0.000127 | -0.00000500 | -3.80% | 0.000132 | 0.000133 | 0.000126 | 5,347.00 |
| Apr 03 2024 | 0.000132 | 0.00000600 | 4.77% | 0.000126 | 0.000135 | 0.000122 | 13,932.00 |
| Apr 02 2024 | 0.000126 | 0.00000100 | 0.80% | 0.000125 | 0.000126 | 0.000121 | 10,284.00 |
| Apr 01 2024 | 0.000125 | -0.00000100 | -0.79% | 0.000125 | 0.000133 | 0.000123 | 9,058.00 |
| Mar 31 2024 | 0.000126 | 0.00000062 | 0.50% | 0.000125 | 0.000128 | 0.000121 | 4,565.00 |
| Mar 30 2024 | 0.000125 | -0.00000400 | -3.09% | 0.00013 | 0.000132 | 0.000125 | 8,801.00 |
| Mar 29 2024 | 0.00013 | -0.00000054 | -0.42% | 0.00013 | 0.000131 | 0.000128 | 6,410.00 |
| Mar 28 2024 | 0.00013 | 0.00000200 | 1.56% | 0.000128 | 0.000132 | 0.000126 | 7,196.00 |
| Mar 27 2024 | 0.000128 | -0.00000100 | -0.77% | 0.00013 | 0.000131 | 0.000127 | 10,090.00 |
| Mar 26 2024 | 0.000129 | 0.00000500 | 4.00% | 0.000125 | 0.00013 | 0.000125 | 15,369.00 |
| Mar 25 2024 | 0.000125 | -0.00000500 | -3.85% | 0.000129 | 0.000132 | 0.000125 | 11,002.00 |
| Mar 24 2024 | 0.00013 | 0.00000100 | 0.78% | 0.000128 | 0.00013 | 0.000126 | 4,141.00 |
| Mar 23 2024 | 0.000128 | 0.00000041 | 0.32% | 0.000128 | 0.00013 | 0.000127 | 4,135.00 |
| Mar 22 2024 | 0.000128 | 0.00000300 | 2.40% | 0.000125 | 0.00013 | 0.000124 | 5,746.00 |
| Mar 21 2024 | 0.000125 | 0.00000100 | 0.81% | 0.000124 | 0.000126 | 0.000123 | 7,048.00 |
| Mar 20 2024 | 0.000124 | 0.00000064 | 0.52% | 0.000126 | 0.00013 | 0.000121 | 17,075.00 |
| Mar 19 2024 | 0.000123 | 0.00000800 | 6.97% | 0.000115 | 0.000128 | 0.000109 | 24,587.00 |
