ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,529.15
      -0.28%
      US Tech 100
      19,147.60
      -0.17%
      Dow Jones
      40,320.80
      -0.85%
      Brent Oil
      83.44
      -0.76%
      Bitcoin
      65,760.55
      2.81%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Hathor (Cryptocurrency:HTRGBP)

      6. Hathor (Cryptocurrency:HTRGBP) Historical

      HTRGBP Hathor

      0.038692
      0.001148 (3.06%)
      20:02:09 - Realtime Data

      HTRGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.037536 0.000039 0.10% 0.037492 0.038114 0.03714 0.00
      Jul 17 2024 0.037497 -0.000669 -1.75% 0.038245 0.038685 0.037414 0.00
      Jul 16 2024 0.038166 0.00019 0.50% 0.038013 0.038285 0.036632 0.00
      Jul 15 2024 0.037976 0.002177 6.08% 0.052587 0.089201 0.036515 29,902.00
      Jul 14 2024 0.035799 0.001068 3.08% 0.034691 0.03591 0.034691 0.00
      Jul 13 2024 0.03473 0.000855 2.52% 0.033896 0.034978 0.033838 0.00
      Jul 12 2024 0.033876 0.000126 0.37% 0.033699 0.034235 0.033304 0.00
      Jul 11 2024 0.03375 -0.000412 -1.21% 0.034155 0.034826 0.033649 0.00
      Jul 10 2024 0.034162 -0.000336 -0.97% 0.034402 0.035257 0.033823 0.00
      Jul 09 2024 0.034498 0.0009 2.68% 0.033581 0.034602 0.033433 0.00
      Jul 08 2024 0.033598 0.000215 0.65% 0.052587 0.089201 0.032568 29,902.00
      Jul 07 2024 0.033383 -0.001155 -3.34% 0.0345 0.034676 0.033383 0.00
      Jul 06 2024 0.034537 0.000878 2.61% 0.033532 0.034718 0.033271 0.00
      Jul 05 2024 0.033659 -0.000468 -1.37% 0.033964 0.03422 0.032071 0.00
      Jul 04 2024 0.034127 -0.001771 -4.93% 0.035889 0.036004 0.033856 0.00
      Jul 03 2024 0.035898 -0.001233 -3.32% 0.037173 0.037245 0.035423 0.00
      Jul 02 2024 0.037131 -0.000641 -1.70% 0.03773 0.03799 0.037012 0.00
      Jul 01 2024 0.037772 0.000047 0.12% 0.052587 0.089201 0.037449 29,902.00
      Jun 30 2024 0.037725 0.001115 3.05% 0.036613 0.0378 0.036474 0.00
      Jun 29 2024 0.03661 0.000325 0.90% 0.036279 0.036754 0.036279 0.00
      Jun 28 2024 0.036285 -0.000724 -1.96% 0.037023 0.037383 0.036067 0.00
      Jun 27 2024 0.037009 0.000393 1.07% 0.03662 0.037401 0.036443 0.00
      Jun 26 2024 0.036616 -0.004759 -11.50% 0.052587 0.089201 0.036554 32,243.00
      Jun 25 2024 0.041374 0.002854 7.41% 0.038486 0.043807 0.038451 40,021.00
      Jun 24 2024 0.03852 -0.000062 -0.16% 0.038504 0.039526 0.036553 85,262.00
      Jun 23 2024 0.038582 0.000471 1.23% 0.038629 0.041071 0.037674 13,905.00
      Jun 22 2024 0.038111 -0.003437 -8.27% 0.041606 0.042716 0.037637 15,235.00
      Jun 21 2024 0.041549 -0.001517 -3.52% 0.043033 0.045051 0.040543 27,205.00
      Jun 20 2024 0.043065 0.005341 14.16% 0.040278 0.044638 0.037411 14,082.00
      Jun 19 2024 0.037724 0.001366 3.76% 0.036368 0.039948 0.035785 25,958.00
      Jun 18 2024 0.036358 -0.00283 -7.22% 0.040268 0.040268 0.033583 38,795.00
      Jun 17 2024 0.039188 -0.001807 -4.41% 0.052587 0.089201 0.038413 37,421.00
      Jun 16 2024 0.040995 0.000272 0.67% 0.040694 0.042005 0.037767 7,986.00
      Jun 15 2024 0.040723 0.00114 2.88% 0.039561 0.040778 0.038039 5,095.00
      Jun 14 2024 0.039582 -0.000235 -0.59% 0.03981 0.042432 0.037981 5,174.00
      Jun 13 2024 0.039818 -0.001253 -3.05% 0.040997 0.043269 0.038161 14,969.00
      Jun 12 2024 0.04107 -0.000209 -0.51% 0.041259 0.045073 0.039069 40,867.00
      Jun 11 2024 0.041279 -0.000755 -1.80% 0.04206 0.043151 0.038908 21,104.00
      Jun 10 2024 0.042034 -0.002855 -6.36% 0.052587 0.089201 0.040937 33,573.00
      Jun 09 2024 0.044889 0.001791 4.16% 0.043636 0.046168 0.041969 12,416.00
      Jun 08 2024 0.043098 -0.001608 -3.60% 0.045775 0.045906 0.04303 11,682.00
      Jun 07 2024 0.044706 -0.00458 -9.29% 0.048711 0.049204 0.04384 22,100.00
      Jun 06 2024 0.049286 -0.001284 -2.54% 0.050008 0.051637 0.046213 17,418.00
      Jun 05 2024 0.05057 -0.003579 -6.61% 0.052587 0.089201 0.049256 35,642.00
      Jun 04 2024 0.054149 0.000477 0.89% 0.052625 0.055177 0.050611 10,620.00
      Jun 03 2024 0.053672 0.002592 5.07% 0.050976 0.058042 0.049846 53,500.00
      Jun 02 2024 0.05108 0.001166 2.34% 0.048351 0.053959 0.047233 45,795.00
      Jun 01 2024 0.049914 0.002244 4.71% 0.047181 0.049914 0.04455 63,409.00
      May 31 2024 0.04767 -0.000664 -1.37% 0.048319 0.049672 0.045987 4,910.00
      May 30 2024 0.048334 -0.003278 -6.35% 0.051705 0.052233 0.047194 5,917.00
      May 29 2024 0.051611 -0.004137 -7.42% 0.053569 0.057567 0.050274 21,332.00
      May 28 2024 0.055748 0.005323 10.56% 0.05045 0.059812 0.045661 203,749.00
      May 27 2024 0.050425 0.004717 10.32% 0.052587 0.054168 0.042302 54,215.00
      May 26 2024 0.045708 -0.000563 -1.22% 0.045686 0.046129 0.043506 11,096.00
      May 25 2024 0.046271 -0.000085 -0.18% 0.046291 0.047508 0.043938 15,162.00
      May 24 2024 0.046355 0.000944 2.08% 0.044799 0.046574 0.043758 23,822.00
      May 23 2024 0.045411 0.000364 0.81% 0.046742 0.048477 0.044144 11,507.00
      May 22 2024 0.045047 -0.003019 -6.28% 0.048526 0.050138 0.044039 44,147.00
      May 21 2024 0.048066 -0.003446 -6.69% 0.051412 0.051796 0.04755 5,148.00
      May 20 2024 0.051512 0.006157 13.58% 0.052587 0.092029 0.043629 43,062.00
      May 19 2024 0.045355 -0.001589 -3.38% 0.04904 0.04904 0.044774 116,358.00
      May 18 2024 0.046944 -0.00419 -8.19% 0.051141 0.052246 0.045775 9,755.00
      May 17 2024 0.051134 0.001667 3.37% 0.049454 0.051157 0.04681 28,324.00
      May 16 2024 0.049467 -0.002738 -5.24% 0.051711 0.054501 0.049299 20,296.00
      May 15 2024 0.052205 0.002356 4.73% 0.049903 0.052973 0.04853 107,004.00
      May 14 2024 0.049849 -0.002719 -5.17% 0.052587 0.054168 0.048595 30,228.00
      May 13 2024 0.052568 0.001514 2.97% 0.277393 0.294567 0.049831 49,302.00
      May 12 2024 0.051054 0.000527 1.04% 0.050571 0.054621 0.050389 32,352.00
      May 11 2024 0.050527 -0.001579 -3.03% 0.053416 0.053539 0.049889 18,210.00
      May 10 2024 0.052106 -0.003784 -6.77% 0.055776 0.056131 0.051972 26,442.00
      May 09 2024 0.05589 0.003551 6.78% 0.052457 0.056115 0.051798 29,869.00
      May 08 2024 0.052339 -0.007667 -12.78% 0.059874 0.060105 0.052339 23,679.00
      May 07 2024 0.060007 -0.003368 -5.31% 0.063453 0.064129 0.058454 17,609.00
      May 06 2024 0.063375 0.001068 1.71% 0.277393 0.294567 0.060505 53,515.00
      May 05 2024 0.062307 -0.004357 -6.54% 0.066821 0.06688 0.060982 23,868.00
      May 04 2024 0.066664 0.004402 7.07% 0.061156 0.066759 0.060258 6,146.00
      May 03 2024 0.062262 0.00423 7.29% 0.057998 0.062284 0.056065 50,953.00
      May 02 2024 0.058031 0.002103 3.76% 0.058231 0.060472 0.05418 132,176.00
      May 01 2024 0.055928 0.001095 2.00% 0.054856 0.059638 0.051564 57,840.00
      Apr 30 2024 0.054834 -0.003611 -6.18% 0.058462 0.063108 0.05314 181,952.00
      Apr 29 2024 0.058445 -0.00197 -3.26% 0.277393 0.294567 0.053918 216,965.00
      Apr 28 2024 0.060416 0.000955 1.61% 0.059353 0.06223 0.053897 148,922.00
      Apr 27 2024 0.05946 -0.004864 -7.56% 0.064321 0.064445 0.057474 57,168.00
      Apr 26 2024 0.064324 -0.003199 -4.74% 0.067538 0.069271 0.064324 12,404.00
      Apr 25 2024 0.067524 -0.001597 -2.31% 0.069154 0.071597 0.062989 17,944.00
      Apr 24 2024 0.06912 -0.0002 -0.29% 0.069543 0.074523 0.067605 12,868.00
      Apr 23 2024 0.06932 -0.005979 -7.94% 0.07572 0.078301 0.069315 15,791.00
      Apr 22 2024 0.075299 -0.000316 -0.42% 0.277393 0.294567 0.074064 48,907.00
      Apr 21 2024 0.075616 -0.004218 -5.28% 0.079835 0.081969 0.073878 29,215.00
      Apr 20 2024 0.079834 0.007819 10.86% 0.072347 0.079937 0.069407 5,642.00

      Your Recent History

      COIN
      HTRGBP
      Hathor
      BIT
      UESG
      Amundi MSCI US ESG LEAD ...
      BIT
      P1TP02
      BNP Paribas Issuance
      GATE
      MLUSDT
      MLTToken
      BIT
      UC6M10
      Unicredit Bank
      COIN
      MTVEUR
      MultiVAC
      Delayed Upgrade Clock