HYTEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.002619 | 0.000183 | 7.53% | 0.002322 | 0.002622 | 0.000942 | 0.00 |
May 19 2024 | 0.002435 | -0.000031 | -1.26% | 0.002463 | 0.002489 | 0.002427 | 0.00 |
May 18 2024 | 0.002466 | 0.00000200 | 0.08% | 0.002465 | 0.00248 | 0.002455 | 0.00 |
May 17 2024 | 0.002464 | 0.000061 | 2.54% | 0.002404 | 0.002479 | 0.0024 | 0.00 |
May 16 2024 | 0.002403 | -0.000031 | -1.27% | 0.002436 | 0.002447 | 0.00236 | 0.00 |
May 15 2024 | 0.002434 | 0.000155 | 6.82% | 0.002279 | 0.002438 | 0.00227 | 0.00 |
May 14 2024 | 0.002278 | -0.000053 | -2.27% | 0.002331 | 0.002339 | 0.00226 | 0.00 |
May 13 2024 | 0.002331 | 0.000046 | 2.01% | 0.002322 | 0.002348 | 0.000942 | 0.00 |
May 12 2024 | 0.002285 | 0.000026 | 1.15% | 0.002261 | 0.002295 | 0.002255 | 0.00 |
May 11 2024 | 0.002259 | -0.00000800 | -0.35% | 0.002262 | 0.002283 | 0.002251 | 0.00 |
May 10 2024 | 0.002268 | -0.000071 | -3.04% | 0.00234 | 0.002355 | 0.002239 | 0.00 |
May 09 2024 | 0.002338 | 0.000067 | 2.95% | 0.002278 | 0.002349 | 0.002262 | 0.00 |
May 08 2024 | 0.002271 | -0.000051 | -2.20% | 0.002322 | 0.002345 | 0.002267 | 0.00 |
May 07 2024 | 0.002323 | -0.000025 | -1.06% | 0.002349 | 0.002392 | 0.002318 | 0.00 |
May 06 2024 | 0.002348 | -0.000032 | -1.34% | 0.002618 | 0.00266 | 0.002334 | 0.00 |
May 05 2024 | 0.00238 | 0.00000600 | 0.25% | 0.002379 | 0.002398 | 0.00234 | 0.00 |
May 04 2024 | 0.002374 | 0.000034 | 1.45% | 0.002339 | 0.002393 | 0.002329 | 0.00 |
May 03 2024 | 0.00234 | 0.000135 | 6.11% | 0.002205 | 0.002356 | 0.002194 | 0.00 |
May 02 2024 | 0.002206 | 0.000025 | 1.15% | 0.00218 | 0.002222 | 0.002128 | 0.00 |
May 01 2024 | 0.002181 | -0.000103 | -4.51% | 0.002274 | 0.002278 | 0.002124 | 0.00 |
Apr 30 2024 | 0.002284 | -0.000098 | -4.11% | 0.002381 | 0.002413 | 0.002221 | 0.00 |
Apr 29 2024 | 0.002382 | 0.000027 | 1.15% | 0.002618 | 0.00266 | 0.000942 | 0.00 |
Apr 28 2024 | 0.002354 | -0.000019 | -0.80% | 0.002377 | 0.002405 | 0.002349 | 0.00 |
Apr 27 2024 | 0.002374 | -0.000014 | -0.59% | 0.002386 | 0.002388 | 0.002341 | 0.00 |
Apr 26 2024 | 0.002387 | -0.000018 | -0.75% | 0.002406 | 0.00242 | 0.002372 | 0.00 |
Apr 25 2024 | 0.002406 | 0.00000052 | 0.02% | 0.002404 | 0.002433 | 0.00235 | 0.00 |
Apr 24 2024 | 0.002405 | -0.000076 | -3.06% | 0.002488 | 0.002507 | 0.002378 | 0.00 |
Apr 23 2024 | 0.002481 | -0.00003 | -1.19% | 0.002508 | 0.002521 | 0.002468 | 0.00 |
Apr 22 2024 | 0.002511 | 0.000067 | 2.74% | 0.002618 | 0.00266 | 0.000942 | 0.00 |
Apr 21 2024 | 0.002444 | 0.00000300 | 0.12% | 0.002435 | 0.002472 | 0.002416 | 0.00 |
Apr 20 2024 | 0.002441 | 0.000034 | 1.41% | 0.002393 | 0.002459 | 0.002374 | 0.00 |
Apr 19 2024 | 0.002407 | 0.000019 | 0.80% | 0.002381 | 0.002459 | 0.002261 | 0.00 |
Apr 18 2024 | 0.002388 | 0.000086 | 3.74% | 0.002304 | 0.002403 | 0.00228 | 0.00 |
Apr 17 2024 | 0.002302 | -0.000098 | -4.08% | 0.002405 | 0.002429 | 0.002247 | 0.00 |
Apr 16 2024 | 0.0024 | 0.000012 | 0.50% | 0.00239 | 0.00242 | 0.002325 | 0.00 |
Apr 15 2024 | 0.002388 | -0.000081 | -3.28% | 0.002618 | 0.00266 | 0.00236 | 0.00 |
Apr 14 2024 | 0.002469 | 0.00000300 | 0.12% | 0.002432 | 0.00252 | 0.002359 | 0.00 |
Apr 13 2024 | 0.002466 | -0.000065 | -2.57% | 0.002534 | 0.002573 | 0.002345 | 0.00 |
Apr 12 2024 | 0.002531 | -0.000081 | -3.10% | 0.002615 | 0.002661 | 0.002478 | 0.00 |
Apr 11 2024 | 0.002613 | -0.000014 | -0.53% | 0.002622 | 0.002652 | 0.002596 | 0.00 |
Apr 10 2024 | 0.002627 | 0.000075 | 2.94% | 0.002549 | 0.002646 | 0.002502 | 0.00 |
Apr 09 2024 | 0.002551 | -0.000084 | -3.19% | 0.002637 | 0.00264 | 0.002519 | 0.00 |
Apr 08 2024 | 0.002636 | 0.000071 | 2.77% | 0.002618 | 0.002682 | 0.002545 | 0.00 |
Apr 07 2024 | 0.002564 | 0.000016 | 0.63% | 0.002544 | 0.002594 | 0.002544 | 0.00 |
Apr 06 2024 | 0.002548 | 0.000037 | 1.47% | 0.002502 | 0.00257 | 0.002492 | 0.00 |
Apr 05 2024 | 0.002511 | -0.000016 | -0.63% | 0.00253 | 0.002537 | 0.002446 | 0.00 |
Apr 04 2024 | 0.002527 | 0.000083 | 3.40% | 0.002435 | 0.002551 | 0.002406 | 0.00 |
Apr 03 2024 | 0.002444 | 0.00000900 | 0.37% | 0.002437 | 0.002477 | 0.002403 | 0.00 |
Apr 02 2024 | 0.002435 | -0.000166 | -6.38% | 0.002596 | 0.002596 | 0.002404 | 0.00 |
Apr 01 2024 | 0.002601 | -0.000042 | -1.59% | 0.002618 | 0.00266 | 0.002544 | 0.00 |
Mar 31 2024 | 0.002643 | 0.000058 | 2.24% | 0.002585 | 0.002645 | 0.002585 | 0.00 |
Mar 30 2024 | 0.002585 | -0.00000800 | -0.31% | 0.002598 | 0.002607 | 0.002584 | 0.00 |
Mar 29 2024 | 0.002592 | -0.000028 | -1.07% | 0.002624 | 0.00263 | 0.002565 | 0.00 |
Mar 28 2024 | 0.00262 | 0.000064 | 2.50% | 0.002568 | 0.002647 | 0.002551 | 0.00 |
Mar 27 2024 | 0.002556 | -0.000028 | -1.08% | 0.002581 | 0.002643 | 0.00253 | 0.00 |
Mar 26 2024 | 0.002584 | 0.000011 | 0.43% | 0.002573 | 0.002629 | 0.002565 | 0.00 |
Mar 25 2024 | 0.002573 | 0.000083 | 3.33% | 0.002618 | 0.00266 | 0.002469 | 0.00 |
Mar 24 2024 | 0.00249 | 0.000108 | 4.53% | 0.002376 | 0.002497 | 0.002367 | 0.00 |
Mar 23 2024 | 0.002382 | 0.000029 | 1.23% | 0.00236 | 0.002443 | 0.002336 | 0.00 |
Mar 22 2024 | 0.002353 | -0.000059 | -2.45% | 0.002422 | 0.002459 | 0.002313 | 0.00 |
Mar 21 2024 | 0.002412 | -0.000073 | -2.94% | 0.002481 | 0.002498 | 0.00239 | 0.00 |
Mar 20 2024 | 0.002485 | 0.000197 | 8.60% | 0.002284 | 0.002495 | 0.002237 | 0.00 |
Mar 19 2024 | 0.002288 | -0.000204 | -8.19% | 0.002493 | 0.002507 | 0.002265 | 0.00 |
Mar 18 2024 | 0.002492 | -0.000021 | -0.84% | 0.002618 | 0.00266 | 0.000942 | 0.00 |
Mar 17 2024 | 0.002513 | 0.000106 | 4.39% | 0.002398 | 0.002533 | 0.00237 | 0.00 |
Mar 16 2024 | 0.002407 | -0.000154 | -6.01% | 0.002559 | 0.002574 | 0.002389 | 0.00 |
Mar 15 2024 | 0.002561 | -0.000073 | -2.77% | 0.002618 | 0.00266 | 0.002416 | 0.00 |
Mar 14 2024 | 0.002634 | -0.000035 | -1.31% | 0.002667 | 0.002696 | 0.002529 | 0.00 |
Mar 13 2024 | 0.00267 | 0.000053 | 2.03% | 0.002622 | 0.002696 | 0.002612 | 0.00 |
Mar 12 2024 | 0.002617 | -0.00000300 | -0.11% | 0.002618 | 0.00266 | 0.002545 | 0.00 |
Mar 11 2024 | 0.00262 | 0.000095 | 3.76% | 0.002284 | 0.002655 | 0.002253 | 0.00 |
Mar 10 2024 | 0.002525 | 0.000022 | 0.88% | 0.002503 | 0.002558 | 0.0025 | 0.00 |
Mar 09 2024 | 0.002503 | 0.00000800 | 0.32% | 0.0025 | 0.00251 | 0.002487 | 0.00 |
Mar 08 2024 | 0.002495 | 0.000047 | 1.92% | 0.002447 | 0.002546 | 0.002426 | 0.00 |
Mar 07 2024 | 0.002448 | 0.000021 | 0.87% | 0.002425 | 0.002494 | 0.002413 | 0.00 |
Mar 06 2024 | 0.002427 | 0.000052 | 2.19% | 0.002349 | 0.002495 | 0.002319 | 0.00 |
Mar 05 2024 | 0.002376 | -0.00012 | -4.81% | 0.00251 | 0.002533 | 0.00199 | 0.00 |
Mar 04 2024 | 0.002495 | 0.000171 | 7.38% | 0.002284 | 0.002514 | 0.002253 | 0.00 |
Mar 03 2024 | 0.002324 | 0.000035 | 1.53% | 0.002284 | 0.002332 | 0.002265 | 0.00 |
Mar 02 2024 | 0.002289 | -0.000017 | -0.74% | 0.002301 | 0.002303 | 0.002274 | 0.00 |
Mar 01 2024 | 0.002306 | 0.000037 | 1.63% | 0.00226 | 0.002326 | 0.002244 | 0.00 |
Feb 29 2024 | 0.00227 | -0.000033 | -1.43% | 0.002284 | 0.002347 | 0.002237 | 0.00 |
Feb 28 2024 | 0.002303 | 0.000202 | 9.60% | 0.002102 | 0.002351 | 0.002094 | 0.00 |
Feb 27 2024 | 0.002101 | 0.0001 | 5.02% | 0.002004 | 0.002121 | 0.002 | 0.00 |
Feb 26 2024 | 0.002001 | 0.000087 | 4.55% | 0.001595 | 0.002015 | 0.000942 | 0.00 |
Feb 25 2024 | 0.001913 | 0.00000900 | 0.47% | 0.001905 | 0.001919 | 0.001896 | 0.00 |
Feb 24 2024 | 0.001905 | 0.000025 | 1.33% | 0.001876 | 0.001911 | 0.001872 | 0.00 |
Feb 23 2024 | 0.00188 | -0.000015 | -0.79% | 0.001896 | 0.001904 | 0.001868 | 0.00 |
Feb 22 2024 | 0.001895 | -0.000023 | -1.20% | 0.001914 | 0.001923 | 0.001883 | 0.00 |
Feb 21 2024 | 0.001918 | -0.000018 | -0.93% | 0.001936 | 0.001939 | 0.001876 | 0.00 |