Register for real-time alerts, custom portfolio, and market movers
HYVEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 0.00000415 | -0.00000004 | -0.95% | 0.00000419 | 0.00000457 | 0.00000415 | 217,050.00 |
| Jul 10 2024 | 0.00000419 | 0.00000005 | 1.21% | 0.00000414 | 0.00000434 | 0.00000408 | 315,212.00 |
| Jul 09 2024 | 0.00000414 | -0.00000023 | -5.26% | 0.00000437 | 0.00000437 | 0.00000391 | 406,543.00 |
| Jul 08 2024 | 0.00000437 | 0.00000006 | 1.39% | 0.00000432 | 0.00000448 | 0.00000408 | 404,730.00 |
| Jul 07 2024 | 0.00000431 | -0.00000033 | -7.11% | 0.00000464 | 0.00000476 | 0.00000421 | 601,691.00 |
| Jul 06 2024 | 0.00000464 | -0.00000008 | -1.69% | 0.00000472 | 0.00000475 | 0.00000453 | 323,766.00 |
| Jul 05 2024 | 0.00000472 | -0.00000026 | -5.22% | 0.00000498 | 0.00000515 | 0.00000465 | 182,167.00 |
| Jul 04 2024 | 0.00000498 | 0.00000008 | 1.63% | 0.00000490 | 0.00000511 | 0.00000483 | 292,662.00 |
| Jul 03 2024 | 0.00000490 | -0.00000020 | -3.92% | 0.00000510 | 0.00000521 | 0.00000490 | 399,318.00 |
| Jul 02 2024 | 0.00000510 | -0.00000016 | -3.04% | 0.00000526 | 0.00000526 | 0.00000502 | 331,303.00 |
| Jul 01 2024 | 0.00000526 | 0.00000001 | 0.19% | 0.00000521 | 0.00000527 | 0.00000517 | 183,886.00 |
| Jun 30 2024 | 0.00000525 | -0.00000017 | -3.14% | 0.00000542 | 0.00000542 | 0.00000521 | 41,455.00 |
| Jun 29 2024 | 0.00000542 | 0.00000013 | 2.46% | 0.00000529 | 0.00000549 | 0.00000527 | 60,135.00 |
| Jun 28 2024 | 0.00000529 | 0.00000012 | 2.32% | 0.00000517 | 0.00000530 | 0.00000517 | 82,431.00 |
| Jun 27 2024 | 0.00000517 | -0.00000013 | -2.45% | 0.00000530 | 0.00000530 | 0.00000512 | 24,568.00 |
| Jun 26 2024 | 0.00000530 | 0.00 | 0.00% | 0.00000530 | 0.00000530 | 0.00000530 | 133,500.00 |
| Jun 25 2024 | 0.00000530 | 0.00000026 | 5.16% | 0.00000504 | 0.00000532 | 0.00000504 | 952.00 |
| Jun 24 2024 | 0.00000504 | -0.00000017 | -3.26% | 0.00000521 | 0.00000521 | 0.00000501 | 13,942.00 |
| Jun 23 2024 | 0.00000521 | 0.00000022 | 4.41% | 0.00000499 | 0.00000524 | 0.00000491 | 163,235.00 |
| Jun 22 2024 | 0.00000499 | -0.00000023 | -4.41% | 0.00000482 | 0.00000534 | 0.00000482 | 133,169.00 |
| Jun 21 2024 | 0.00000522 | 0.00000098 | 23.11% | 0.00000424 | 0.00000612 | 0.00000424 | 69,448.00 |
| Jun 20 2024 | 0.00000424 | 0.00000030 | 7.61% | 0.00000394 | 0.00000433 | 0.00000389 | 121,059.00 |
| Jun 19 2024 | 0.00000394 | -0.00000029 | -6.86% | 0.00000423 | 0.00000423 | 0.00000391 | 439,632.00 |
| Jun 18 2024 | 0.00000423 | -0.00000055 | -11.51% | 0.00000476 | 0.00000478 | 0.00000423 | 72,296.00 |
| Jun 17 2024 | 0.00000478 | -0.00000032 | -6.27% | 0.00000494 | 0.00000495 | 0.00000474 | 252,916.00 |
| Jun 16 2024 | 0.00000510 | 0.00000016 | 3.24% | 0.00000497 | 0.00000538 | 0.00000493 | 162,338.00 |
| Jun 15 2024 | 0.00000494 | 0.00000027 | 5.78% | 0.00000467 | 0.00000503 | 0.00000456 | 348,218.00 |
| Jun 14 2024 | 0.00000467 | -0.00000019 | -3.91% | 0.00000486 | 0.00000505 | 0.00000463 | 341,078.00 |
| Jun 13 2024 | 0.00000486 | 0.00000011 | 2.32% | 0.00000473 | 0.00000505 | 0.00000446 | 325,363.00 |
| Jun 12 2024 | 0.00000475 | 0.00000008 | 1.71% | 0.00000467 | 0.00000498 | 0.00000453 | 166,198.00 |
| Jun 11 2024 | 0.00000467 | 0.00000032 | 7.36% | 0.00000435 | 0.00000508 | 0.00000435 | 333,830.00 |
| Jun 10 2024 | 0.00000435 | -0.00000061 | -12.30% | 0.00000495 | 0.00000531 | 0.00000426 | 350,157.00 |
| Jun 09 2024 | 0.00000496 | 0.00000008 | 1.64% | 0.00000488 | 0.00000523 | 0.00000465 | 225,826.00 |
| Jun 08 2024 | 0.00000488 | 0.00000040 | 8.93% | 0.00000448 | 0.00000515 | 0.00000436 | 230,940.00 |
| Jun 07 2024 | 0.00000448 | -0.00000028 | -5.88% | 0.00000476 | 0.00000500 | 0.00000443 | 227,748.00 |
| Jun 06 2024 | 0.00000476 | 0.00000004 | 0.85% | 0.00000472 | 0.00000481 | 0.00000468 | 309,023.00 |
| Jun 05 2024 | 0.00000472 | 0.00000010 | 2.16% | 0.00000477 | 0.00000479 | 0.00000461 | 394,911.00 |
| Jun 04 2024 | 0.00000462 | 0.00000013 | 2.90% | 0.00000449 | 0.00000481 | 0.00000449 | 146,580.00 |
| Jun 03 2024 | 0.00000449 | -0.00000008 | -1.75% | 0.00000457 | 0.00000466 | 0.00000437 | 224,496.00 |
| Jun 02 2024 | 0.00000457 | -0.00000100 | -17.33% | 0.00000577 | 0.00000577 | 0.00000457 | 64,982.00 |
| Jun 01 2024 | 0.00000577 | 0.00000100 | 21.74% | 0.00000460 | 0.00000577 | 0.00000439 | 282,914.00 |
| May 31 2024 | 0.00000460 | -0.00000048 | -9.45% | 0.00000508 | 0.00000508 | 0.00000455 | 396,790.00 |
| May 30 2024 | 0.00000508 | -0.00000075 | -12.86% | 0.00000583 | 0.00000583 | 0.00000453 | 392,187.00 |
| May 29 2024 | 0.00000583 | 0.00000081 | 16.14% | 0.00000502 | 0.00000598 | 0.00000311 | 347,667.00 |
| May 28 2024 | 0.00000502 | -0.00000200 | -26.85% | 0.00000745 | 0.00000745 | 0.00000502 | 37,145.00 |
| May 27 2024 | 0.00000745 | 0.00000016 | 2.19% | 0.00000758 | 0.00000758 | 0.00000714 | 11,400.00 |
| May 26 2024 | 0.00000729 | -0.00000038 | -4.95% | 0.00000765 | 0.00000768 | 0.00000727 | 99,258.00 |
| May 25 2024 | 0.00000767 | -0.00000004 | -0.52% | 0.00000771 | 0.00000771 | 0.00000741 | 77,515.00 |
| May 24 2024 | 0.00000771 | -0.00000009 | -1.15% | 0.00000780 | 0.00000814 | 0.00000771 | 48,483.00 |
| May 23 2024 | 0.00000780 | -0.00000003 | -0.38% | 0.00000783 | 0.00000803 | 0.00000748 | 18,701.00 |
| May 22 2024 | 0.00000783 | 0.00000030 | 3.98% | 0.00000753 | 0.00000785 | 0.00000753 | 16,115.00 |
| May 21 2024 | 0.00000753 | 0.00000007 | 0.94% | 0.00000743 | 0.00000782 | 0.00000730 | 49,556.00 |
| May 20 2024 | 0.00000746 | -0.00000100 | -11.76% | 0.00000843 | 0.00000892 | 0.00000744 | 86,456.00 |
| May 19 2024 | 0.00000850 | -0.00000036 | -4.06% | 0.00000886 | 0.00000886 | 0.00000783 | 72,938.00 |
| May 18 2024 | 0.00000886 | -0.00000020 | -2.21% | 0.00000906 | 0.00000937 | 0.00000818 | 38,807.00 |
| May 17 2024 | 0.00000906 | -0.00000013 | -1.41% | 0.00000919 | 0.00000919 | 0.00000899 | 7,008.00 |
| May 16 2024 | 0.00000919 | -0.00000009 | -0.97% | 0.00000914 | 0.000011 | 0.00000900 | 56,329.00 |
| May 15 2024 | 0.00000928 | 0.00000014 | 1.53% | 0.00000914 | 0.00001 | 0.00000901 | 100,666.00 |
| May 14 2024 | 0.00000914 | -0.00000034 | -3.59% | 0.00000948 | 0.00000948 | 0.00000897 | 249,581.00 |
| May 13 2024 | 0.00000948 | 0.00000011 | 1.17% | 0.00000933 | 0.00000948 | 0.00000927 | 2,298.00 |
| May 12 2024 | 0.00000937 | 0.00000021 | 2.29% | 0.00000916 | 0.00000941 | 0.00000897 | 24,932.00 |
| May 11 2024 | 0.00000916 | -0.00000016 | -1.72% | 0.00000932 | 0.00000955 | 0.00000916 | 40,627.00 |
| May 10 2024 | 0.00000932 | -0.00000016 | -1.69% | 0.00000948 | 0.00000965 | 0.00000929 | 122,494.00 |
| May 09 2024 | 0.00000948 | -0.00000055 | -5.48% | 0.00001 | 0.00001 | 0.00000940 | 6,891.00 |
| May 08 2024 | 0.00001 | 0.00000025 | 2.56% | 0.00000978 | 0.00001 | 0.00000970 | 75,553.00 |
| May 07 2024 | 0.00000978 | -0.00000092 | -8.60% | 0.000011 | 0.000011 | 0.00000978 | 14,953.00 |
| May 06 2024 | 0.000011 | 0.00000030 | 2.88% | 0.00001 | 0.000011 | 0.00001 | 5,578.00 |
| May 05 2024 | 0.00001 | 0.00000045 | 4.52% | 0.00000995 | 0.00001 | 0.00000995 | 19,059.00 |
| May 04 2024 | 0.00000995 | -0.00000007 | -0.70% | 0.00001 | 0.00001 | 0.00000995 | 345.00 |
| May 03 2024 | 0.00001 | 0.00000021 | 2.14% | 0.00000981 | 0.00001 | 0.00000981 | 9,082.00 |
| May 02 2024 | 0.00000981 | -0.00000012 | -1.21% | 0.00000993 | 0.00001 | 0.00000967 | 3,502.00 |
| May 01 2024 | 0.00000993 | 0.00000015 | 1.53% | 0.00000978 | 0.00001 | 0.00000932 | 2,846.00 |
| Apr 30 2024 | 0.00000978 | 0.00 | 0.00% | 0.00000978 | 0.00000978 | 0.00000978 | 0.00 |
| Apr 29 2024 | 0.00000978 | 0.00 | 0.00% | 0.00000978 | 0.00000978 | 0.00000978 | 0.00 |
| Apr 28 2024 | 0.00000978 | -0.00000037 | -3.65% | 0.00001 | 0.00001 | 0.00000978 | 295.00 |
| Apr 27 2024 | 0.00001 | 0.00000042 | 4.32% | 0.00000973 | 0.00001 | 0.00000973 | 6,508.00 |
| Apr 26 2024 | 0.00000973 | 0.00000033 | 3.51% | 0.00000940 | 0.00001 | 0.00000940 | 120.00 |
| Apr 25 2024 | 0.00000940 | -0.00000061 | -6.09% | 0.00000940 | 0.00000940 | 0.00000940 | 0.00 |
| Apr 24 2024 | 0.00001 | 0.00 | 0.00% | 0.00001 | 0.00001 | 0.00000939 | 7,269.00 |
| Apr 23 2024 | 0.00001 | 0.00000033 | 3.41% | 0.00000968 | 0.00001 | 0.00000952 | 3,509.00 |
| Apr 22 2024 | 0.00000968 | 0.00000034 | 3.64% | 0.00000913 | 0.00000968 | 0.00000913 | 837.00 |
| Apr 21 2024 | 0.00000934 | 0.00000019 | 2.08% | 0.00000915 | 0.00000965 | 0.00000915 | 29,932.00 |
| Apr 20 2024 | 0.00000915 | -0.00000100 | -9.40% | 0.000011 | 0.000011 | 0.00000909 | 3,363.00 |
| Apr 19 2024 | 0.000011 | -0.00000060 | -5.34% | 0.000011 | 0.000011 | 0.00000981 | 2,289.00 |
| Apr 18 2024 | 0.000011 | 0.00000045 | 4.17% | 0.000011 | 0.000012 | 0.00001 | 986.00 |
| Apr 17 2024 | 0.000011 | -0.00000200 | -15.75% | 0.000013 | 0.000019 | 0.000011 | 69,284.00 |
| Apr 16 2024 | 0.000013 | -0.00000085 | -6.27% | 0.000014 | 0.000014 | 0.000013 | 22,033.00 |
| Apr 15 2024 | 0.000014 | -0.00000400 | -23.42% | 0.000016 | 0.000017 | 0.000013 | 12,408.00 |
| Apr 14 2024 | 0.000017 | 0.00000600 | 55.76% | 0.000011 | 0.000018 | 0.000011 | 4,001.00 |
| Apr 13 2024 | 0.000011 | -0.00000300 | -22.22% | 0.000013 | 0.000014 | 0.000011 | 1,579.00 |
