Register for streaming realtime charts, analysis tools, and prices.
HUNTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31 2024 | 0.273686 | -0.00669 | -2.39% | 0.279942 | 0.282936 | 0.273272 | 0.00 |
| Jul 30 2024 | 0.280376 | -0.002533 | -0.90% | 0.282429 | 0.283522 | 0.276773 | 0.00 |
| Jul 29 2024 | 0.282909 | -0.004786 | -1.66% | 0.286785 | 0.296202 | 0.281067 | 590.00 |
| Jul 28 2024 | 0.287695 | 0.014323 | 5.24% | 0.271217 | 0.287832 | 0.269143 | 134.00 |
| Jul 27 2024 | 0.273372 | 0.000656 | 0.24% | 0.272533 | 0.278394 | 0.267981 | 0.00 |
| Jul 26 2024 | 0.272716 | -0.002412 | -0.88% | 0.275295 | 0.28416 | 0.270226 | 199.00 |
| Jul 25 2024 | 0.275127 | 0.001366 | 0.50% | 0.274176 | 0.276644 | 0.266301 | 0.00 |
| Jul 24 2024 | 0.273762 | -0.006881 | -2.45% | 0.28067 | 0.283765 | 0.272734 | 865.00 |
| Jul 23 2024 | 0.280642 | -0.006059 | -2.11% | 0.286785 | 0.287392 | 0.278605 | 0.00 |
| Jul 22 2024 | 0.286702 | -0.016624 | -5.48% | 0.354029 | 0.396808 | 0.10838 | 0.00 |
| Jul 21 2024 | 0.303326 | 0.002893 | 0.96% | 0.29993 | 0.30466 | 0.294295 | 0.00 |
| Jul 20 2024 | 0.300433 | 0.001807 | 0.61% | 0.298341 | 0.302149 | 0.296667 | 0.00 |
| Jul 19 2024 | 0.298626 | 0.027516 | 10.15% | 0.270898 | 0.301761 | 0.268884 | 204.00 |
| Jul 18 2024 | 0.27111 | -0.003499 | -1.27% | 0.2745 | 0.278851 | 0.26816 | 158.00 |
| Jul 17 2024 | 0.274608 | -0.001114 | -0.40% | 0.279606 | 0.283568 | 0.273881 | 740.00 |
| Jul 16 2024 | 0.275722 | -0.006106 | -2.17% | 0.282092 | 0.282464 | 0.267598 | 1,036.00 |
| Jul 15 2024 | 0.281829 | 0.007711 | 2.81% | 0.354029 | 0.396808 | 0.10838 | 11.00 |
| Jul 14 2024 | 0.274118 | 0.000415 | 0.15% | 0.274067 | 0.277744 | 0.266569 | 152.00 |
| Jul 13 2024 | 0.273703 | 0.009415 | 3.56% | 0.2643 | 0.275987 | 0.26391 | 718.00 |
| Jul 12 2024 | 0.264288 | 0.005238 | 2.02% | 0.258868 | 0.267176 | 0.258694 | 426.00 |
| Jul 11 2024 | 0.25905 | -0.005959 | -2.25% | 0.26492 | 0.276165 | 0.258281 | 815.00 |
| Jul 10 2024 | 0.265009 | 0.006807 | 2.64% | 0.257631 | 0.267697 | 0.255648 | 1,116.00 |
| Jul 09 2024 | 0.258201 | 0.010673 | 4.31% | 0.247436 | 0.272363 | 0.247385 | 558.00 |
| Jul 08 2024 | 0.247529 | 0.001981 | 0.81% | 0.354029 | 0.396808 | 0.10838 | 146.00 |
| Jul 07 2024 | 0.245547 | 0.002797 | 1.15% | 0.24406 | 0.273189 | 0.241623 | 2,673.00 |
| Jul 06 2024 | 0.24275 | 0.005365 | 2.26% | 0.236261 | 0.24459 | 0.234376 | 0.00 |
| Jul 05 2024 | 0.237385 | -0.004199 | -1.74% | 0.24039 | 0.242393 | 0.222083 | 287.00 |
| Jul 04 2024 | 0.241584 | -0.017292 | -6.68% | 0.258742 | 0.261583 | 0.240844 | 602.00 |
| Jul 03 2024 | 0.258876 | -0.004891 | -1.85% | 0.264203 | 0.264581 | 0.252076 | 127.00 |
| Jul 02 2024 | 0.263768 | -0.003857 | -1.44% | 0.267576 | 0.269033 | 0.262822 | 0.00 |
| Jul 01 2024 | 0.267625 | -0.001331 | -0.49% | 0.354029 | 0.396808 | 0.10838 | 511.00 |
| Jun 30 2024 | 0.268955 | -0.000285 | -0.11% | 0.268988 | 0.277188 | 0.267879 | 207.00 |
| Jun 29 2024 | 0.26924 | 0.002741 | 1.03% | 0.266535 | 0.270259 | 0.266518 | 0.00 |
| Jun 28 2024 | 0.266499 | -0.002566 | -0.95% | 0.269134 | 0.272943 | 0.264961 | 331.00 |
| Jun 27 2024 | 0.269065 | -0.005741 | -2.09% | 0.274689 | 0.276137 | 0.263395 | 5,393.00 |
| Jun 26 2024 | 0.274806 | -0.006038 | -2.15% | 0.354029 | 0.396808 | 0.150083 | 637.00 |
| Jun 25 2024 | 0.280843 | 0.013072 | 4.88% | 0.267374 | 0.306588 | 0.267374 | 10,448.00 |
| Jun 24 2024 | 0.267771 | 0.004217 | 1.60% | 0.262821 | 0.285225 | 0.246667 | 3,909.00 |
| Jun 23 2024 | 0.263554 | -0.016595 | -5.92% | 0.280283 | 0.281811 | 0.263461 | 347.00 |
| Jun 22 2024 | 0.280149 | 0.007342 | 2.69% | 0.273012 | 0.286896 | 0.27208 | 428.00 |
| Jun 21 2024 | 0.272807 | 0.016323 | 6.36% | 0.256424 | 0.276183 | 0.255386 | 1,071.00 |
| Jun 20 2024 | 0.256484 | 0.001112 | 0.44% | 0.255359 | 0.261943 | 0.254905 | 0.00 |
| Jun 19 2024 | 0.255372 | -0.004661 | -1.79% | 0.260318 | 0.260363 | 0.254907 | 645.00 |
| Jun 18 2024 | 0.260033 | -0.003644 | -1.38% | 0.263866 | 0.266738 | 0.245222 | 4,678.00 |
| Jun 17 2024 | 0.263677 | -0.035232 | -11.79% | 0.354029 | 0.396808 | 0.150083 | 2,944.00 |
| Jun 16 2024 | 0.298909 | -0.018644 | -5.87% | 0.317526 | 0.317616 | 0.298578 | 1,177.00 |
| Jun 15 2024 | 0.317553 | 0.004333 | 1.38% | 0.313023 | 0.318574 | 0.312101 | 1,513.00 |
| Jun 14 2024 | 0.31322 | -0.011122 | -3.43% | 0.324394 | 0.328955 | 0.310642 | 2,873.00 |
| Jun 13 2024 | 0.324342 | -0.008358 | -2.51% | 0.332888 | 0.333213 | 0.321417 | 228.00 |
| Jun 12 2024 | 0.3327 | -0.001324 | -0.40% | 0.333971 | 0.336553 | 0.326523 | 562.00 |
| Jun 11 2024 | 0.334024 | -0.006591 | -1.94% | 0.335635 | 0.35071 | 0.331986 | 1,803.00 |
| Jun 10 2024 | 0.340616 | -0.013748 | -3.88% | 0.354029 | 0.396808 | 0.150083 | 189.00 |
| Jun 09 2024 | 0.354364 | 0.002158 | 0.61% | 0.352116 | 0.355221 | 0.351384 | 0.00 |
| Jun 08 2024 | 0.352205 | 0.008358 | 2.43% | 0.34352 | 0.355215 | 0.34352 | 439.00 |
| Jun 07 2024 | 0.343847 | -0.01355 | -3.79% | 0.357339 | 0.367697 | 0.342867 | 1,694.00 |
| Jun 06 2024 | 0.357397 | -0.001963 | -0.55% | 0.35949 | 0.361574 | 0.354535 | 6.00 |
| Jun 05 2024 | 0.35936 | 0.002785 | 0.78% | 0.354029 | 0.396808 | 0.129585 | 0.00 |
| Jun 04 2024 | 0.356575 | -0.003026 | -0.84% | 0.359609 | 0.359747 | 0.346313 | 260.00 |
| Jun 03 2024 | 0.359601 | -0.007827 | -2.13% | 0.366979 | 0.372488 | 0.359203 | 287.00 |
| Jun 02 2024 | 0.367428 | 0.003546 | 0.97% | 0.364043 | 0.370572 | 0.361986 | 130.00 |
| Jun 01 2024 | 0.363883 | -0.00321 | -0.87% | 0.376456 | 0.376877 | 0.363075 | 1,036.00 |
| May 31 2024 | 0.367092 | -0.007033 | -1.88% | 0.374075 | 0.374673 | 0.362884 | 3,685.00 |
| May 30 2024 | 0.374126 | -0.005595 | -1.47% | 0.380013 | 0.390279 | 0.372617 | 478.00 |
| May 29 2024 | 0.379721 | -0.00585 | -1.52% | 0.385231 | 0.386655 | 0.376795 | 630.00 |
| May 28 2024 | 0.385571 | -0.000812 | -0.21% | 0.386239 | 0.386594 | 0.375407 | 84.00 |
| May 27 2024 | 0.386383 | -0.002147 | -0.55% | 0.354029 | 0.397762 | 0.150083 | 441.00 |
| May 26 2024 | 0.38853 | -0.004141 | -1.05% | 0.392924 | 0.394067 | 0.387136 | 121.00 |
| May 25 2024 | 0.392671 | 0.00363 | 0.93% | 0.388809 | 0.394783 | 0.388809 | 0.00 |
| May 24 2024 | 0.389041 | 0.007271 | 1.90% | 0.389623 | 0.392354 | 0.378948 | 1,350.00 |
| May 23 2024 | 0.381769 | -0.006088 | -1.57% | 0.38893 | 0.39227 | 0.374411 | 385.00 |
| May 22 2024 | 0.387858 | -0.015328 | -3.80% | 0.402922 | 0.405514 | 0.387436 | 584.00 |
| May 21 2024 | 0.403185 | -0.009277 | -2.25% | 0.412264 | 0.415302 | 0.387936 | 5,598.00 |
| May 20 2024 | 0.412462 | 0.011846 | 2.96% | 0.354029 | 0.417068 | 0.150083 | 1,695.00 |
| May 19 2024 | 0.400615 | 0.017115 | 4.46% | 0.382934 | 0.437334 | 0.382934 | 3,388.00 |
| May 18 2024 | 0.383501 | 0.000351 | 0.09% | 0.383316 | 0.385716 | 0.381724 | 0.00 |
| May 17 2024 | 0.383149 | 0.006533 | 1.73% | 0.376758 | 0.385491 | 0.373434 | 278.00 |
| May 16 2024 | 0.376617 | -0.01336 | -3.43% | 0.39041 | 0.392185 | 0.369949 | 319.00 |
| May 15 2024 | 0.389977 | 0.022058 | 6.00% | 0.368068 | 0.390648 | 0.365619 | 129.00 |
| May 14 2024 | 0.367919 | -0.008481 | -2.25% | 0.376396 | 0.377705 | 0.364995 | 0.00 |
| May 13 2024 | 0.3764 | -0.008043 | -2.09% | 0.354029 | 0.379214 | 0.152203 | 0.00 |
| May 12 2024 | 0.384443 | 0.013345 | 3.60% | 0.380447 | 0.386159 | 0.379474 | 85.00 |
| May 11 2024 | 0.371097 | -0.003083 | -0.82% | 0.373254 | 0.387042 | 0.370852 | 7,667.00 |
| May 10 2024 | 0.37418 | -0.007575 | -1.98% | 0.382018 | 0.388535 | 0.369498 | 3,647.00 |
| May 09 2024 | 0.381755 | 0.008667 | 2.32% | 0.374135 | 0.38496 | 0.37159 | 6,732.00 |
| May 08 2024 | 0.373089 | -0.004383 | -1.16% | 0.377298 | 0.380985 | 0.367301 | 571.00 |
| May 07 2024 | 0.377472 | -0.004012 | -1.05% | 0.38178 | 0.388706 | 0.376741 | 8.00 |
| May 06 2024 | 0.381484 | -0.003413 | -0.89% | 0.354029 | 0.394033 | 0.349139 | 0.00 |
| May 05 2024 | 0.384898 | 0.000898 | 0.23% | 0.384747 | 0.387815 | 0.378555 | 2,694.00 |
| May 04 2024 | 0.384 | -0.005104 | -1.31% | 0.388941 | 0.390723 | 0.376785 | 213.00 |
| May 03 2024 | 0.389104 | 0.022954 | 6.27% | 0.366064 | 0.391641 | 0.364693 | 835.00 |
