ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

HFTUSD Hashflow

0.3086
0.0028 (0.92%)
07:08:27 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Hashflow HFTUSD Crypto 109,346,801 Not Mineable
  Change % Change Current Price Bid Offer
0.0028 0.92% 0.3086 0.3086 0.3089
Open High Low Prev. Close 52 Week Range
0.3057 0.3146 0.3018 0.3058 0.2058 - 0.550
Exchange Time Size Trade Price Currency
GDAX 06:50:28 2,413.62 0.3086 USD
Price x Volume Volume Base Symbol Related Pairs
228,778.56 742,963.49 HFT HFTEUR HFTGBP HFTBTC

HFTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.30950.31540.28022,291,057.73-0.0009-0.29%
1 Month0.27730.3440.25882,259,276.190.031311.29%
3 Months0.43220.5500.24154,092,139.81-0.1236-28.60%
6 Months0.31210.5500.24153,950,732.35-0.0035-1.12%
1 Year0.4390.5500.20582,807,171.36-0.1304-29.70%
3 Years1.041.160.2013,260,040.03-0.7314-70.33%
5 Years1.041.160.2013,260,040.03-0.7314-70.33%

HFTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 0.3057 -0.0039 -1.26% 0.3091 0.3093 0.2967 2,081,670.00
May 27 2024 0.3096 0.0068 2.25% 0.3035 0.3139 0.3004 2,807,713.00
May 26 2024 0.3028 0.0075 2.54% 0.2957 0.3084 0.291 1,770,884.00
May 25 2024 0.2953 -0.0009 -0.30% 0.2975 0.3034 0.2931 910,676.00
May 24 2024 0.2962 0.0052 1.79% 0.2907 0.2982 0.2808 2,004,307.00
May 23 2024 0.291 -0.0155 -5.06% 0.3067 0.3096 0.2802 3,461,671.00
May 22 2024 0.3065 -0.0035 -1.13% 0.3095 0.3154 0.2943 3,000,480.00
May 21 2024 0.310 0.00 0.00% 0.309 0.3159 0.3023 2,752,779.00
May 20 2024 0.310 0.024 8.39% 0.2864 0.3125 0.2802 2,227,690.00
May 19 2024 0.286 -0.0173 -5.70% 0.3026 0.3116 0.2844 1,283,576.00
May 18 2024 0.3033 0.0013 0.43% 0.3018 0.307 0.2971 944,587.00
May 17 2024 0.302 0.0109 3.74% 0.2908 0.3109 0.2876 2,309,176.00
May 16 2024 0.2911 -0.0064 -2.15% 0.2974 0.2998 0.2808 1,772,510.00
May 15 2024 0.2975 0.0187 6.71% 0.280 0.2977 0.2755 2,013,357.00
May 14 2024 0.2788 -0.0094 -3.26% 0.2879 0.2911 0.2776 1,566,042.00
May 13 2024 0.2882 -0.0005 -0.17% 0.2896 0.2984 0.2741 1,744,355.00
May 12 2024 0.2887 -0.0071 -2.40% 0.2964 0.2982 0.2857 1,803,104.00
May 11 2024 0.2958 -0.0083 -2.73% 0.3046 0.3111 0.2952 2,258,756.00
May 10 2024 0.3041 -0.0149 -4.67% 0.3197 0.3356 0.2981 3,607,134.00
May 09 2024 0.319 0.0099 3.20% 0.3079 0.3222 0.2995 1,053,830.00
May 08 2024 0.3091 -0.0018 -0.58% 0.3106 0.3201 0.300 2,958,911.00
May 07 2024 0.3109 -0.0092 -2.87% 0.3209 0.3257 0.309 2,190,268.00
May 06 2024 0.3201 -0.0087 -2.65% 0.3291 0.3407 0.3189 2,090,650.00
May 05 2024 0.3288 0.0128 4.05% 0.3158 0.344 0.3094 3,214,985.00
May 04 2024 0.316 0.0062 2.00% 0.3098 0.3186 0.3066 1,207,246.00
May 03 2024 0.3098 0.011 3.68% 0.2984 0.3218 0.2937 2,771,540.00
May 02 2024 0.2988 0.012 4.18% 0.2865 0.3046 0.2776 1,903,263.00
May 01 2024 0.2868 0.0077 2.76% 0.2773 0.2881 0.2588 5,548,562.00
Apr 30 2024 0.2791 -0.0047 -1.66% 0.2832 0.2864 0.2562 4,548,508.00
Apr 29 2024 0.2838 -0.0039 -1.36% 0.3253 0.3387 0.2754 6,313,650.00
Apr 28 2024 0.2877 -0.0069 -2.34% 0.2943 0.3034 0.2861 3,012,062.00
Apr 27 2024 0.2946 -0.0004 -0.14% 0.2948 0.3015 0.2842 3,118,779.00
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock