Register to chat with like-minded investors on our interactive forums.
HTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000830 | 0.00000000 | 0.00% | 0.00000830 | 0.00000870 | 0.00000810 | 10,154.00 |
| May 20 2024 | 0.00000830 | -0.00000070 | -7.78% | 0.00000910 | 0.00000910 | 0.00000830 | 23,459.00 |
| May 19 2024 | 0.00000900 | 0.00000030 | 3.45% | 0.00000870 | 0.00000930 | 0.00000860 | 8,108.00 |
| May 18 2024 | 0.00000870 | 0.00000020 | 2.35% | 0.00000850 | 0.00000880 | 0.00000850 | 5,361.00 |
| May 17 2024 | 0.00000850 | -0.00000040 | -4.49% | 0.00000890 | 0.00000890 | 0.00000850 | 15,482.00 |
| May 16 2024 | 0.00000890 | -0.00000020 | -2.20% | 0.00000910 | 0.00012987 | 0.00000840 | 12,568.00 |
| May 15 2024 | 0.00000910 | -0.00000040 | -4.21% | 0.00000950 | 0.00000960 | 0.00000900 | 13,418.00 |
| May 14 2024 | 0.00000950 | -0.00000020 | -2.06% | 0.00000970 | 0.00012987 | 0.00000940 | 12,197.00 |
| May 13 2024 | 0.00000970 | -0.00000010 | -1.02% | 0.00000980 | 0.00000990 | 0.00000960 | 19,099.00 |
| May 12 2024 | 0.00000980 | -0.00000010 | -1.01% | 0.00000990 | 0.00000990 | 0.00000960 | 6,897.00 |
| May 11 2024 | 0.00000990 | -0.00000010 | -1.00% | 0.00001000 | 0.00001010 | 0.00000990 | 9,489.00 |
| May 10 2024 | 0.00001000 | 0.00000010 | 1.01% | 0.00000990 | 0.00001030 | 0.00000990 | 12,301.00 |
| May 09 2024 | 0.00000990 | 0.00000020 | 2.06% | 0.00000970 | 0.00001010 | 0.00000970 | 12,514.00 |
| May 08 2024 | 0.00000970 | 0.00000030 | 3.19% | 0.00000940 | 0.00000980 | 0.00000940 | 8,945.00 |
| May 07 2024 | 0.00000940 | -0.00000020 | -2.08% | 0.00000960 | 0.00000960 | 0.00000940 | 10,133.00 |
| May 06 2024 | 0.00000960 | 0.00000010 | 1.05% | 0.00000950 | 0.00000980 | 0.00000940 | 24,572.00 |
| May 05 2024 | 0.00000950 | -0.00000010 | -1.04% | 0.00000960 | 0.00000970 | 0.00000950 | 15,276.00 |
| May 04 2024 | 0.00000960 | -0.00000010 | -1.03% | 0.00000970 | 0.00001000 | 0.00000950 | 13,232.00 |
| May 03 2024 | 0.00000970 | -0.00000040 | -3.96% | 0.00001010 | 0.00001020 | 0.00000960 | 9,506.00 |
| May 02 2024 | 0.00001010 | 0.00000000 | 0.00% | 0.00000990 | 0.00001070 | 0.00000980 | 14,821.00 |
| May 01 2024 | 0.00001010 | 0.00000060 | 6.32% | 0.00000950 | 0.00001090 | 0.00000950 | 16,525.00 |
| Apr 30 2024 | 0.00000950 | 0.00000020 | 2.15% | 0.00000930 | 0.00000980 | 0.00000910 | 13,257.00 |
| Apr 29 2024 | 0.00000930 | 0.00000000 | 0.00% | 0.00000910 | 0.00000990 | 0.00000870 | 34,641.00 |
| Apr 28 2024 | 0.00000930 | 0.00000000 | 0.00% | 0.00000930 | 0.00000940 | 0.00000900 | 14,059.00 |
| Apr 27 2024 | 0.00000930 | 0.00000000 | 0.00% | 0.00000930 | 0.00000950 | 0.00000910 | 12,125.00 |
| Apr 26 2024 | 0.00000930 | 0.00000010 | 1.09% | 0.00000920 | 0.00012987 | 0.00000890 | 14,633.00 |
| Apr 25 2024 | 0.00000920 | 0.00000020 | 2.22% | 0.00000900 | 0.00000930 | 0.00000880 | 13,729.00 |
| Apr 24 2024 | 0.00000900 | 0.00000020 | 2.27% | 0.00000880 | 0.00000910 | 0.00000850 | 12,560.00 |
| Apr 23 2024 | 0.00000880 | 0.00000050 | 6.02% | 0.00000830 | 0.00000900 | 0.00000830 | 15,741.00 |
| Apr 22 2024 | 0.00000830 | -0.00000090 | -9.78% | 0.00000910 | 0.00000930 | 0.00000830 | 24,304.00 |
| Apr 21 2024 | 0.00000920 | -0.00000020 | -2.13% | 0.00000940 | 0.00000980 | 0.00000910 | 13,086.00 |
| Apr 20 2024 | 0.00000940 | 0.00000000 | 0.00% | 0.00000940 | 0.00001020 | 0.00000920 | 19,961.00 |
| Apr 19 2024 | 0.00000940 | -0.00000040 | -4.08% | 0.00000980 | 0.00012987 | 0.00000920 | 16,519.00 |
| Apr 18 2024 | 0.00000980 | -0.00000020 | -2.00% | 0.00001000 | 0.00001040 | 0.00000970 | 12,373.00 |
| Apr 17 2024 | 0.00001000 | 0.00000010 | 1.01% | 0.00000990 | 0.00001050 | 0.00000930 | 20,026.00 |
| Apr 16 2024 | 0.00000990 | 0.00000010 | 1.02% | 0.00000990 | 0.00001030 | 0.00000930 | 17,134.00 |
| Apr 15 2024 | 0.00000980 | 0.00000060 | 6.52% | 0.00000930 | 0.00001080 | 0.00000910 | 24,019.00 |
| Apr 14 2024 | 0.00000920 | 0.00000000 | 0.00% | 0.00000920 | 0.00000960 | 0.00000830 | 11,663.00 |
| Apr 13 2024 | 0.00000920 | -0.00000030 | -3.16% | 0.00000950 | 0.00001040 | 0.00000860 | 16,383.00 |
| Apr 12 2024 | 0.00000950 | -0.00000100 | -9.35% | 0.00001070 | 0.00012987 | 0.00000930 | 11,285.00 |
| Apr 11 2024 | 0.00001070 | -0.00000040 | -3.60% | 0.00001110 | 0.00001160 | 0.00000990 | 11,190.00 |
| Apr 10 2024 | 0.00001110 | -0.00000060 | -5.13% | 0.00001170 | 0.00001190 | 0.00001100 | 8,382.00 |
| Apr 09 2024 | 0.00001170 | 0.00000060 | 5.41% | 0.00001110 | 0.00001260 | 0.00001100 | 10,287.00 |
| Apr 08 2024 | 0.00001110 | 0.00000000 | 0.00% | 0.00001120 | 0.00001150 | 0.00001080 | 21,353.00 |
| Apr 07 2024 | 0.00001110 | -0.00000030 | -2.63% | 0.00001140 | 0.00001170 | 0.00001080 | 10,641.00 |
| Apr 06 2024 | 0.00001140 | 0.00000020 | 1.79% | 0.00001120 | 0.00001220 | 0.00001100 | 22,389.00 |
| Apr 05 2024 | 0.00001120 | 0.00000050 | 4.67% | 0.00001070 | 0.00001150 | 0.00001060 | 12,820.00 |
| Apr 04 2024 | 0.00001070 | -0.00000090 | -7.76% | 0.00001160 | 0.00001160 | 0.00001010 | 9,948.00 |
| Apr 03 2024 | 0.00001160 | 0.00000030 | 2.65% | 0.00001130 | 0.00001190 | 0.00001120 | 11,433.00 |
| Apr 02 2024 | 0.00001130 | 0.00000020 | 1.80% | 0.00001110 | 0.00001250 | 0.00001100 | 14,082.00 |
| Apr 01 2024 | 0.00001110 | -0.00000050 | -4.31% | 0.00001160 | 0.00001250 | 0.00001110 | 23,421.00 |
| Mar 31 2024 | 0.00001160 | 0.00000020 | 1.75% | 0.00001140 | 0.00001250 | 0.00001090 | 10,937.00 |
| Mar 30 2024 | 0.00001140 | -0.00000100 | -7.87% | 0.00001270 | 0.00001280 | 0.00001070 | 12,445.00 |
| Mar 29 2024 | 0.00001270 | 0.00000030 | 2.42% | 0.00001240 | 0.00001360 | 0.00001190 | 10,195.00 |
| Mar 28 2024 | 0.00001240 | 0.00000010 | 0.81% | 0.00001230 | 0.00001250 | 0.00001160 | 14,677.00 |
| Mar 27 2024 | 0.00001230 | -0.00000030 | -2.38% | 0.00001260 | 0.00001290 | 0.00001230 | 9,780.00 |
| Mar 26 2024 | 0.00001260 | 0.00000030 | 2.44% | 0.00001240 | 0.00001290 | 0.00001210 | 13,303.00 |
| Mar 25 2024 | 0.00001230 | 0.00000010 | 0.82% | 0.00001240 | 0.00001330 | 0.00001190 | 21,054.00 |
| Mar 24 2024 | 0.00001220 | 0.00000000 | 0.00% | 0.00001240 | 0.00001300 | 0.00001200 | 16,111.00 |
| Mar 23 2024 | 0.00001220 | 0.00000040 | 3.39% | 0.00001170 | 0.00001380 | 0.00001160 | 20,036.00 |
| Mar 22 2024 | 0.00001180 | -0.00000090 | -7.09% | 0.00001270 | 0.00001330 | 0.00001170 | 20,362.00 |
| Mar 21 2024 | 0.00001270 | -0.00000050 | -3.79% | 0.00001300 | 0.00001370 | 0.00001220 | 14,810.00 |
| Mar 20 2024 | 0.00001320 | 0.00000020 | 1.54% | 0.00001300 | 0.00001420 | 0.00001210 | 20,305.00 |
| Mar 19 2024 | 0.00001300 | -0.00000040 | -2.99% | 0.00001340 | 0.00001360 | 0.00001230 | 21,144.00 |
| Mar 18 2024 | 0.00001340 | -0.00000070 | -4.96% | 0.00001410 | 0.00001430 | 0.00001310 | 13,292.00 |
| Mar 17 2024 | 0.00001410 | -0.00000020 | -1.40% | 0.00001430 | 0.00012987 | 0.00001380 | 15,880.00 |
| Mar 16 2024 | 0.00001430 | 0.00000000 | 0.00% | 0.00001430 | 0.00001490 | 0.00001380 | 13,317.00 |
| Mar 15 2024 | 0.00001430 | -0.00000100 | -6.54% | 0.00001530 | 0.00001670 | 0.00001400 | 24,785.00 |
| Mar 14 2024 | 0.00001530 | -0.00000060 | -3.77% | 0.00001590 | 0.00001600 | 0.00001470 | 14,701.00 |
| Mar 13 2024 | 0.00001590 | 0.00000020 | 1.27% | 0.00001570 | 0.00001600 | 0.00001510 | 9,792.00 |
| Mar 12 2024 | 0.00001570 | 0.00000010 | 0.64% | 0.00001560 | 0.00001630 | 0.00001540 | 12,351.00 |
| Mar 11 2024 | 0.00001560 | -0.00000100 | -5.88% | 0.00001690 | 0.00001710 | 0.00001520 | 14,581.00 |
| Mar 10 2024 | 0.00001700 | 0.00000050 | 3.03% | 0.00001650 | 0.00001700 | 0.00001630 | 10,873.00 |
| Mar 09 2024 | 0.00001650 | -0.00000020 | -1.20% | 0.00001670 | 0.00001690 | 0.00001640 | 10,184.00 |
| Mar 08 2024 | 0.00001670 | -0.00000040 | -2.34% | 0.00001710 | 0.00001740 | 0.00001630 | 10,031.00 |
| Mar 07 2024 | 0.00001710 | -0.00000030 | -1.72% | 0.00001740 | 0.00001780 | 0.00001680 | 10,725.00 |
| Mar 06 2024 | 0.00001740 | -0.00000030 | -1.69% | 0.00001770 | 0.00001880 | 0.00001680 | 12,054.00 |
| Mar 05 2024 | 0.00001770 | 0.00000100 | 6.06% | 0.00001630 | 0.00001860 | 0.00001620 | 12,426.00 |
| Mar 04 2024 | 0.00001650 | -0.00000300 | -15.63% | 0.00001900 | 0.00002010 | 0.00001650 | 11,713.00 |
| Mar 03 2024 | 0.00001920 | 0.00000040 | 2.13% | 0.00001850 | 0.00002040 | 0.00001840 | 12,453.00 |
| Mar 02 2024 | 0.00001880 | 0.00000100 | 5.65% | 0.00001780 | 0.00012987 | 0.00001740 | 16,211.00 |
| Mar 01 2024 | 0.00001770 | -0.00000100 | -5.32% | 0.00001890 | 0.00001910 | 0.00001700 | 13,250.00 |
| Feb 29 2024 | 0.00001880 | 0.00000100 | 5.65% | 0.00001800 | 0.00001910 | 0.00001740 | 14,124.00 |
| Feb 28 2024 | 0.00001770 | -0.00000300 | -14.56% | 0.00002060 | 0.00002110 | 0.00001750 | 12,953.00 |
| Feb 27 2024 | 0.00002060 | -0.00000100 | -4.59% | 0.00002190 | 0.00002210 | 0.00002050 | 11,799.00 |
| Feb 26 2024 | 0.00002180 | -0.00000030 | -1.36% | 0.00002220 | 0.00002290 | 0.00002040 | 10,606.00 |
| Feb 25 2024 | 0.00002210 | 0.00000090 | 4.25% | 0.00002120 | 0.00002410 | 0.00002110 | 12,584.00 |
| Feb 24 2024 | 0.00002120 | 0.00000060 | 2.91% | 0.00002060 | 0.00002260 | 0.00002030 | 11,369.00 |
| Feb 23 2024 | 0.00002060 | -0.00000080 | -3.74% | 0.00002140 | 0.00012987 | 0.00001940 | 14,292.00 |
| Feb 22 2024 | 0.00002140 | -0.00000200 | -8.62% | 0.00002320 | 0.00002320 | 0.00002120 | 10,718.00 |
