ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,522.62
      -0.40%
      US Tech 100
      19,093.20
      -0.45%
      Dow Jones
      40,285.96
      -0.93%
      Brent Oil
      83.355
      -0.86%
      Bitcoin
      65,370.03
      2.17%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Hathor (Cryptocurrency:HTREUR)

      6. Hathor (Cryptocurrency:HTREUR) Historical

      HTREUR Hathor

      0.045669
      0.001058 (2.37%)
      20:02:09 - Realtime Data

      HTREUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.044598 0.00000400 0.01% 0.044577 0.045284 0.044113 0.00
      Jul 17 2024 0.044595 -0.000861 -1.89% 0.045406 0.046049 0.044476 0.00
      Jul 16 2024 0.045455 0.000268 0.59% 0.04523 0.045519 0.043557 0.00
      Jul 15 2024 0.045188 0.002497 5.85% 0.069093 0.069428 0.039818 29,902.00
      Jul 14 2024 0.04269 0.001418 3.44% 0.041328 0.042737 0.040781 0.00
      Jul 13 2024 0.041273 0.00094 2.33% 0.040335 0.041617 0.040146 0.00
      Jul 12 2024 0.040333 0.000236 0.59% 0.040069 0.040774 0.039546 0.00
      Jul 11 2024 0.040097 -0.000427 -1.05% 0.040511 0.041366 0.039978 0.00
      Jul 10 2024 0.040524 -0.000272 -0.67% 0.040707 0.041691 0.040147 0.00
      Jul 09 2024 0.040797 0.001109 2.79% 0.039673 0.040928 0.039422 0.00
      Jul 08 2024 0.039688 0.000483 1.23% 0.069093 0.069428 0.03878 29,902.00
      Jul 07 2024 0.039205 -0.001521 -3.73% 0.040946 0.040981 0.039205 0.00
      Jul 06 2024 0.040726 0.0009 2.26% 0.039638 0.041035 0.039321 0.00
      Jul 05 2024 0.039826 -0.000438 -1.09% 0.040065 0.040399 0.037688 0.00
      Jul 04 2024 0.040264 -0.002138 -5.04% 0.04238 0.04257 0.039971 0.00
      Jul 03 2024 0.042402 -0.001463 -3.34% 0.043938 0.044 0.041921 0.00
      Jul 02 2024 0.043865 -0.000641 -1.44% 0.044498 0.044741 0.043708 0.00
      Jul 01 2024 0.044507 0.00007 0.16% 0.069093 0.069428 0.039818 29,902.00
      Jun 30 2024 0.044436 0.001176 2.72% 0.04322 0.044538 0.043042 0.00
      Jun 29 2024 0.043261 0.00044 1.03% 0.042826 0.043424 0.042823 0.00
      Jun 28 2024 0.04282 -0.000874 -2.00% 0.043706 0.044194 0.042573 0.00
      Jun 27 2024 0.043694 0.000454 1.05% 0.043222 0.044188 0.04305 0.00
      Jun 26 2024 0.043241 -0.005777 -11.79% 0.069093 0.069428 0.039818 32,243.00
      Jun 25 2024 0.049018 0.003452 7.58% 0.045499 0.051844 0.045499 40,021.00
      Jun 24 2024 0.045566 -0.000038 -0.08% 0.045477 0.046747 0.043153 85,004.00
      Jun 23 2024 0.045604 0.000612 1.36% 0.045614 0.048562 0.044481 13,905.00
      Jun 22 2024 0.044992 -0.004173 -8.49% 0.049202 0.050523 0.044422 15,235.00
      Jun 21 2024 0.049165 -0.001768 -3.47% 0.050921 0.0533 0.047972 27,205.00
      Jun 20 2024 0.050933 0.006258 14.01% 0.047691 0.052799 0.044257 14,082.00
      Jun 19 2024 0.044675 0.001639 3.81% 0.043083 0.047295 0.042374 25,958.00
      Jun 18 2024 0.043036 -0.003386 -7.29% 0.046455 0.04765 0.039744 38,795.00
      Jun 17 2024 0.046422 -0.002151 -4.43% 0.069093 0.069428 0.039818 37,421.00
      Jun 16 2024 0.048573 0.00029 0.60% 0.048279 0.049824 0.044766 7,986.00
      Jun 15 2024 0.048283 0.001331 2.83% 0.046923 0.048343 0.045041 5,095.00
      Jun 14 2024 0.046952 -0.000361 -0.76% 0.04732 0.050405 0.045048 5,174.00
      Jun 13 2024 0.047313 -0.001298 -2.67% 0.048638 0.051215 0.04537 14,969.00
      Jun 12 2024 0.048611 -0.000363 -0.74% 0.048966 0.053328 0.046348 40,867.00
      Jun 11 2024 0.048974 -0.0007 -1.41% 0.0497 0.050998 0.046171 21,104.00
      Jun 10 2024 0.049673 -0.003352 -6.32% 0.069093 0.069428 0.039818 33,573.00
      Jun 09 2024 0.053025 0.002251 4.43% 0.050119 0.0544 0.049406 12,416.00
      Jun 08 2024 0.050774 -0.001928 -3.66% 0.052652 0.0541 0.050694 11,682.00
      Jun 07 2024 0.052702 -0.005131 -8.87% 0.057824 0.057824 0.051643 22,100.00
      Jun 06 2024 0.057833 -0.001624 -2.73% 0.059479 0.060619 0.054289 17,419.00
      Jun 05 2024 0.059458 -0.004077 -6.42% 0.069093 0.069428 0.039818 35,642.00
      Jun 04 2024 0.063535 0.000447 0.71% 0.061827 0.06477 0.059336 10,620.00
      Jun 03 2024 0.063088 0.0031 5.17% 0.059915 0.06811 0.058547 53,500.00
      Jun 02 2024 0.059988 0.001318 2.25% 0.056823 0.063431 0.055514 45,795.00
      Jun 01 2024 0.058671 0.002673 4.77% 0.055471 0.058672 0.052374 63,409.00
      May 31 2024 0.055997 -0.000784 -1.38% 0.056774 0.058332 0.054024 4,910.00
      May 30 2024 0.056781 -0.003899 -6.43% 0.060727 0.061412 0.05548 5,917.00
      May 29 2024 0.06068 -0.004842 -7.39% 0.062946 0.067626 0.059107 21,332.00
      May 28 2024 0.065522 0.006127 10.32% 0.059376 0.070294 0.053665 203,749.00
      May 27 2024 0.059394 0.005695 10.61% 0.069093 0.069428 0.039818 55,015.00
      May 26 2024 0.053699 -0.000572 -1.05% 0.053668 0.054177 0.051099 11,096.00
      May 25 2024 0.054272 0.001134 2.13% 0.053106 0.055826 0.051619 15,162.00
      May 24 2024 0.053137 -0.000147 -0.28% 0.052618 0.05472 0.051368 23,843.00
      May 23 2024 0.053285 0.000337 0.64% 0.055013 0.056879 0.051669 11,507.00
      May 22 2024 0.052948 -0.003086 -5.51% 0.056641 0.058582 0.051849 44,147.00
      May 21 2024 0.056034 -0.004199 -6.97% 0.060204 0.060647 0.055366 5,148.00
      May 20 2024 0.060233 0.007264 13.71% 0.069093 0.069428 0.039818 43,062.00
      May 19 2024 0.052969 -0.001905 -3.47% 0.057255 0.057291 0.052333 116,358.00
      May 18 2024 0.054874 -0.004878 -8.16% 0.059778 0.061118 0.053458 9,755.00
      May 17 2024 0.059752 0.002088 3.62% 0.057685 0.059807 0.054632 28,324.00
      May 16 2024 0.057664 -0.003175 -5.22% 0.060906 0.063677 0.057157 20,296.00
      May 15 2024 0.060839 0.002746 4.73% 0.058116 0.061669 0.05652 107,004.00
      May 14 2024 0.058092 -0.003087 -5.05% 0.061179 0.063065 0.056596 30,228.00
      May 13 2024 0.06118 0.001771 2.98% 0.069093 0.069428 0.039818 49,302.00
      May 12 2024 0.059409 0.000666 1.13% 0.058791 0.063559 0.058641 32,352.00
      May 11 2024 0.058743 -0.00192 -3.17% 0.062209 0.062279 0.058048 18,210.00
      May 10 2024 0.060663 -0.00423 -6.52% 0.064937 0.065345 0.060424 26,442.00
      May 09 2024 0.064893 0.004131 6.80% 0.060932 0.065166 0.060163 29,869.00
      May 08 2024 0.060762 -0.008925 -12.81% 0.069655 0.069924 0.060748 23,679.00
      May 07 2024 0.069687 -0.004262 -5.76% 0.074007 0.074848 0.067911 17,609.00
      May 06 2024 0.073949 0.001372 1.89% 0.069093 0.075395 0.068496 53,515.00
      May 05 2024 0.072577 -0.005172 -6.65% 0.077901 0.078136 0.071118 23,868.00
      May 04 2024 0.07775 0.005195 7.16% 0.071355 0.077787 0.070275 6,146.00
      May 03 2024 0.072555 0.004729 6.97% 0.06781 0.072653 0.065558 50,953.00
      May 02 2024 0.067826 0.00241 3.68% 0.068128 0.070269 0.063322 132,176.00
      May 01 2024 0.065416 0.000906 1.41% 0.064236 0.06973 0.060874 57,840.00
      Apr 30 2024 0.064509 -0.00397 -5.80% 0.068453 0.073889 0.062188 181,952.00
      Apr 29 2024 0.06848 -0.002153 -3.05% 0.069093 0.069428 0.039818 216,965.00
      Apr 28 2024 0.070633 0.000604 0.86% 0.070113 0.072939 0.063113 148,922.00
      Apr 27 2024 0.070029 -0.005174 -6.88% 0.075144 0.075226 0.067145 57,168.00
      Apr 26 2024 0.075203 -0.003578 -4.54% 0.078805 0.080708 0.075186 12,404.00
      Apr 25 2024 0.078781 -0.001787 -2.22% 0.080532 0.083405 0.07345 17,944.00
      Apr 24 2024 0.080568 -0.000078 -0.10% 0.080863 0.086645 0.078613 12,868.00
      Apr 23 2024 0.080646 -0.006618 -7.58% 0.087781 0.090684 0.080646 15,791.00
      Apr 22 2024 0.087264 -0.000712 -0.81% 0.069093 0.090528 0.039818 48,907.00
      Apr 21 2024 0.087976 -0.004785 -5.16% 0.092535 0.09523 0.085767 29,215.00
      Apr 20 2024 0.09276 0.009122 10.91% 0.083749 0.09281 0.080619 5,642.00

      Your Recent History

      COIN
      HTREUR
      Hathor
      AQSE
      IHYG.GB
      iShares EUR High Yield C...
      BIT
      F07115
      Vontobel Financial Produ...
      Delayed Upgrade Clock