Register for real-time alerts, custom portfolio, and market movers
HTRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.00000100 | 0.00000004 | 4.17% | 0.00000096 | 0.00000106 | 0.00000091 | 53,500.00 |
| Jun 02 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000102 | 0.00000089 | 45,795.00 |
| Jun 01 2024 | 0.00000094 | 0.00000004 | 4.44% | 0.00000089 | 0.00000095 | 0.00000084 | 63,409.00 |
| May 31 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000090 | 0.00000092 | 0.00000087 | 4,910.00 |
| May 30 2024 | 0.00000090 | -0.00000007 | -7.22% | 0.00000097 | 0.00000098 | 0.00000088 | 5,917.00 |
| May 29 2024 | 0.00000097 | -0.00000003 | -3.00% | 0.00000100 | 0.00000108 | 0.00000095 | 21,332.00 |
| May 28 2024 | 0.00000100 | 0.00000007 | 7.53% | 0.00000093 | 0.00000113 | 0.00000086 | 203,772.00 |
| May 27 2024 | 0.00000093 | 0.00000008 | 9.41% | 0.00000081 | 0.00000097 | 0.00000079 | 55,015.00 |
| May 26 2024 | 0.00000085 | 0.00000000 | 0.00% | 0.00000084 | 0.00000086 | 0.00000080 | 11,096.00 |
| May 25 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000089 | 0.00000081 | 15,162.00 |
| May 24 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000084 | 0.00000087 | 0.00000079 | 23,843.00 |
| May 23 2024 | 0.00000085 | 0.00000002 | 2.41% | 0.00000086 | 0.00000089 | 0.00000082 | 11,507.00 |
| May 22 2024 | 0.00000083 | -0.00000005 | -5.68% | 0.00000088 | 0.00000091 | 0.00000079 | 44,147.00 |
| May 21 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000092 | 0.00000087 | 5,191.00 |
| May 20 2024 | 0.00000092 | 0.00000005 | 5.75% | 0.00000087 | 0.00000093 | 0.00000083 | 43,062.00 |
| May 19 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000093 | 0.00000093 | 0.00000086 | 116,358.00 |
| May 18 2024 | 0.00000089 | -0.00000008 | -8.25% | 0.00000097 | 0.00000099 | 0.00000087 | 9,755.00 |
| May 17 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000096 | 0.00000098 | 0.00000086 | 28,324.00 |
| May 16 2024 | 0.00000096 | -0.00000004 | -4.00% | 0.00000100 | 0.00000105 | 0.00000094 | 20,296.00 |
| May 15 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000102 | 0.00000095 | 107,004.00 |
| May 14 2024 | 0.00000102 | -0.00000003 | -2.86% | 0.00000105 | 0.00000109 | 0.00000100 | 30,228.00 |
| May 13 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000167 | 0.00000180 | 0.00000100 | 49,302.00 |
| May 12 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000113 | 0.00000104 | 32,352.00 |
| May 11 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000110 | 0.00000110 | 0.00000103 | 18,210.00 |
| May 10 2024 | 0.00000107 | -0.00000004 | -3.60% | 0.00000111 | 0.00000112 | 0.00000107 | 26,442.00 |
| May 09 2024 | 0.00000111 | 0.00000004 | 3.74% | 0.00000107 | 0.00000113 | 0.00000106 | 29,869.00 |
| May 08 2024 | 0.00000107 | -0.00000013 | -10.83% | 0.00000120 | 0.00000120 | 0.00000107 | 23,679.00 |
| May 07 2024 | 0.00000120 | -0.00000006 | -4.76% | 0.00000126 | 0.00000126 | 0.00000117 | 17,609.00 |
| May 06 2024 | 0.00000126 | 0.00000004 | 3.28% | 0.00000122 | 0.00000132 | 0.00000117 | 53,515.00 |
| May 05 2024 | 0.00000122 | -0.00000009 | -6.87% | 0.00000131 | 0.00000131 | 0.00000120 | 23,868.00 |
| May 04 2024 | 0.00000131 | 0.00000007 | 5.65% | 0.00000122 | 0.00000131 | 0.00000120 | 6,146.00 |
| May 03 2024 | 0.00000124 | 0.00000001 | 0.81% | 0.00000123 | 0.00000130 | 0.00000119 | 50,953.00 |
| May 02 2024 | 0.00000123 | 0.00000003 | 2.50% | 0.00000125 | 0.00000127 | 0.00000119 | 132,176.00 |
| May 01 2024 | 0.00000120 | 0.00000007 | 6.19% | 0.00000113 | 0.00000126 | 0.00000111 | 57,840.00 |
| Apr 30 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000115 | 0.00000124 | 0.00000112 | 181,952.00 |
| Apr 29 2024 | 0.00000115 | -0.00000005 | -4.17% | 0.00000167 | 0.00000180 | 0.00000108 | 216,965.00 |
| Apr 28 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000118 | 0.00000122 | 0.00000106 | 148,922.00 |
| Apr 27 2024 | 0.00000118 | -0.00000008 | -6.35% | 0.00000126 | 0.00000129 | 0.00000114 | 57,168.00 |
| Apr 26 2024 | 0.00000126 | -0.00000005 | -3.82% | 0.00000131 | 0.00000134 | 0.00000126 | 12,404.00 |
| Apr 25 2024 | 0.00000131 | -0.00000003 | -2.24% | 0.00000134 | 0.00000138 | 0.00000125 | 17,944.00 |
| Apr 24 2024 | 0.00000134 | 0.00000004 | 3.08% | 0.00000130 | 0.00000139 | 0.00000129 | 12,868.00 |
| Apr 23 2024 | 0.00000130 | -0.00000009 | -6.47% | 0.00000140 | 0.00000144 | 0.00000130 | 15,791.00 |
| Apr 22 2024 | 0.00000139 | -0.00000005 | -3.47% | 0.00000167 | 0.00000180 | 0.00000138 | 48,907.00 |
| Apr 21 2024 | 0.00000144 | -0.00000008 | -5.26% | 0.00000152 | 0.00000155 | 0.00000141 | 29,215.00 |
| Apr 20 2024 | 0.00000152 | 0.00000012 | 8.57% | 0.00000140 | 0.00000152 | 0.00000135 | 5,642.00 |
| Apr 19 2024 | 0.00000140 | 0.00000006 | 4.48% | 0.00000134 | 0.00000144 | 0.00000125 | 34,653.00 |
| Apr 18 2024 | 0.00000134 | 0.00000003 | 2.29% | 0.00000131 | 0.00000141 | 0.00000129 | 33,130.00 |
| Apr 17 2024 | 0.00000131 | -0.00000003 | -2.24% | 0.00000134 | 0.00000135 | 0.00000125 | 64,709.00 |
| Apr 16 2024 | 0.00000134 | -0.00000005 | -3.60% | 0.00000139 | 0.00000143 | 0.00000131 | 23,749.00 |
| Apr 15 2024 | 0.00000139 | -0.00000007 | -4.79% | 0.00000145 | 0.00000156 | 0.00000138 | 79,017.00 |
| Apr 14 2024 | 0.00000146 | 0.00000009 | 6.57% | 0.00000137 | 0.00000148 | 0.00000133 | 73,430.00 |
| Apr 13 2024 | 0.00000137 | -0.00000011 | -7.43% | 0.00000148 | 0.00000158 | 0.00000128 | 220,858.00 |
| Apr 12 2024 | 0.00000148 | -0.00000020 | -11.90% | 0.00000168 | 0.00000171 | 0.00000140 | 145,865.00 |
| Apr 11 2024 | 0.00000168 | 0.00000011 | 7.01% | 0.00000157 | 0.00000168 | 0.00000157 | 62,445.00 |
| Apr 10 2024 | 0.00000157 | -0.00000014 | -8.19% | 0.00000171 | 0.00000172 | 0.00000157 | 254,186.00 |
| Apr 09 2024 | 0.00000171 | -0.00000016 | -8.56% | 0.00000187 | 0.00000187 | 0.00000163 | 116,862.00 |
| Apr 08 2024 | 0.00000187 | 0.00000004 | 2.19% | 0.00000179 | 0.00000187 | 0.00000175 | 48,874.00 |
| Apr 07 2024 | 0.00000183 | -0.00000003 | -1.61% | 0.00000187 | 0.00000188 | 0.00000176 | 28,737.00 |
| Apr 06 2024 | 0.00000186 | -0.00000003 | -1.59% | 0.00000189 | 0.00000196 | 0.00000184 | 61,338.00 |
| Apr 05 2024 | 0.00000189 | -0.00000015 | -7.35% | 0.00000204 | 0.00000204 | 0.00000180 | 140,270.00 |
| Apr 04 2024 | 0.00000204 | 0.00000006 | 3.03% | 0.00000198 | 0.00000216 | 0.00000198 | 22,346.00 |
| Apr 03 2024 | 0.00000198 | -0.00000001 | -0.50% | 0.00000199 | 0.00000218 | 0.00000196 | 66,456.00 |
| Apr 02 2024 | 0.00000199 | 0.00000008 | 4.19% | 0.00000191 | 0.00000206 | 0.00000183 | 105,965.00 |
| Apr 01 2024 | 0.00000191 | -0.00000011 | -5.45% | 0.00000205 | 0.00000205 | 0.00000183 | 66,488.00 |
| Mar 31 2024 | 0.00000202 | -0.00000005 | -2.42% | 0.00000207 | 0.00000209 | 0.00000199 | 31,450.00 |
| Mar 30 2024 | 0.00000207 | -0.00000005 | -2.36% | 0.00000212 | 0.00000214 | 0.00000204 | 37,502.00 |
| Mar 29 2024 | 0.00000212 | -0.00000006 | -2.75% | 0.00000215 | 0.00000224 | 0.00000208 | 35,151.00 |
| Mar 28 2024 | 0.00000218 | 0.00000029 | 15.34% | 0.00000189 | 0.00000245 | 0.00000188 | 166,418.00 |
| Mar 27 2024 | 0.00000189 | -0.00000012 | -5.97% | 0.00000201 | 0.00000211 | 0.00000187 | 122,763.00 |
| Mar 26 2024 | 0.00000201 | -0.00000054 | -21.18% | 0.00000253 | 0.00000258 | 0.00000174 | 417,647.00 |
| Mar 25 2024 | 0.00000255 | 0.00000030 | 13.33% | 0.00000227 | 0.00000264 | 0.00000212 | 152,275.00 |
| Mar 24 2024 | 0.00000225 | -0.00000005 | -2.17% | 0.00000230 | 0.00000230 | 0.00000212 | 46,647.00 |
| Mar 23 2024 | 0.00000230 | 0.00000001 | 0.44% | 0.00000229 | 0.00000235 | 0.00000226 | 40,052.00 |
| Mar 22 2024 | 0.00000229 | -0.00000007 | -2.97% | 0.00000236 | 0.00000238 | 0.00000220 | 68,886.00 |
| Mar 21 2024 | 0.00000236 | -0.00000016 | -6.35% | 0.00000252 | 0.00000255 | 0.00000227 | 92,724.00 |
| Mar 20 2024 | 0.00000252 | 0.00000055 | 27.92% | 0.00000197 | 0.00000259 | 0.00000195 | 207,847.00 |
| Mar 19 2024 | 0.00000197 | -0.00000007 | -3.43% | 0.00000204 | 0.00000207 | 0.00000188 | 160,413.00 |
| Mar 18 2024 | 0.00000204 | -0.00000019 | -8.52% | 0.00000221 | 0.00000221 | 0.00000201 | 121,460.00 |
| Mar 17 2024 | 0.00000223 | 0.00000017 | 8.25% | 0.00000204 | 0.00000232 | 0.00000204 | 101,254.00 |
| Mar 16 2024 | 0.00000206 | -0.00000021 | -9.25% | 0.00000227 | 0.00000237 | 0.00000201 | 101,734.00 |
| Mar 15 2024 | 0.00000227 | -0.00000007 | -2.99% | 0.00000248 | 0.00000250 | 0.00000213 | 377,991.00 |
| Mar 14 2024 | 0.00000234 | 0.00000026 | 12.50% | 0.00000208 | 0.00000247 | 0.00000203 | 263,422.00 |
| Mar 13 2024 | 0.00000208 | 0.00000004 | 1.96% | 0.00000204 | 0.00000217 | 0.00000202 | 62,942.00 |
| Mar 12 2024 | 0.00000204 | -0.00000010 | -4.67% | 0.00000214 | 0.00000217 | 0.00000190 | 119,440.00 |
| Mar 11 2024 | 0.00000214 | 0.00000020 | 10.31% | 0.00000193 | 0.00000224 | 0.00000193 | 234,453.00 |
| Mar 10 2024 | 0.00000194 | -0.00000020 | -9.35% | 0.00000214 | 0.00000228 | 0.00000187 | 262,553.00 |
| Mar 09 2024 | 0.00000214 | 0.00000029 | 15.68% | 0.00000185 | 0.00000228 | 0.00000185 | 212,630.00 |
| Mar 08 2024 | 0.00000185 | -0.00000002 | -1.07% | 0.00000190 | 0.00000207 | 0.00000174 | 293,779.00 |
| Mar 07 2024 | 0.00000187 | 0.00000042 | 28.97% | 0.00000145 | 0.00000199 | 0.00000145 | 385,143.00 |
| Mar 06 2024 | 0.00000145 | 0.00000006 | 4.32% | 0.00000141 | 0.00000148 | 0.00000132 | 204,465.00 |
