Register for streaming realtime charts, analysis tools, and prices.
HCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000045 | 0.00000047 | 0.00000045 | 132,235.00 |
| May 30 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000047 | 0.00000044 | 164,694.00 |
| May 29 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000046 | 0.00000045 | 151,148.00 |
| May 28 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000045 | 0.00000048 | 0.00000045 | 239,432.00 |
| May 27 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000045 | 167,205.00 |
| May 26 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000047 | 0.00000045 | 249,362.00 |
| May 25 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000048 | 0.00000045 | 203,975.00 |
| May 24 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000045 | 0.00000047 | 0.00000044 | 182,474.00 |
| May 23 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000048 | 0.00000043 | 203,065.00 |
| May 22 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000049 | 0.00000051 | 0.00000047 | 130,005.00 |
| May 21 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000048 | 0.00000050 | 0.00000047 | 285,792.00 |
| May 20 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000047 | 210,846.00 |
| May 19 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000051 | 0.00000048 | 274,813.00 |
| May 18 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000052 | 0.00000050 | 306,028.00 |
| May 17 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000053 | 0.00000053 | 0.00000050 | 257,580.00 |
| May 16 2024 | 0.00000052 | 0.00000000 | 0.00% | 0.00000051 | 0.00000054 | 0.00000051 | 189,817.00 |
| May 15 2024 | 0.00000052 | -0.00000003 | -5.45% | 0.00000055 | 0.00000056 | 0.00000052 | 185,494.00 |
| May 14 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000059 | 0.00000055 | 224,551.00 |
| May 13 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000058 | 0.00000053 | 226,171.00 |
| May 12 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000060 | 0.00000060 | 0.00000055 | 100,057.00 |
| May 11 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000060 | 0.00000055 | 139,881.00 |
| May 10 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000059 | 0.00000052 | 126,780.00 |
| May 09 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000054 | 0.00000056 | 0.00000052 | 155,131.00 |
| May 08 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000056 | 0.00000053 | 132,651.00 |
| May 07 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000054 | 0.00000060 | 0.00000050 | 116,316.00 |
| May 06 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000055 | 0.00000058 | 0.00000054 | 91,968.00 |
| May 05 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000056 | 0.00000050 | 92,994.00 |
| May 04 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000053 | 0.00000057 | 0.00000052 | 139,780.00 |
| May 03 2024 | 0.00000052 | -0.00000003 | -5.45% | 0.00000057 | 0.00000057 | 0.00000051 | 128,905.00 |
| May 02 2024 | 0.00000055 | -0.00000008 | -12.70% | 0.00000058 | 0.00000058 | 0.00000047 | 86,643.00 |
| May 01 2024 | 0.00000063 | 0.00000005 | 8.62% | 0.00000058 | 0.00000063 | 0.00000046 | 83,403.00 |
| Apr 30 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000062 | 0.00000057 | 79,630.00 |
| Apr 29 2024 | 0.00000059 | -0.00000004 | -6.35% | 0.00000063 | 0.00000063 | 0.00000059 | 168,762.00 |
| Apr 28 2024 | 0.00000063 | 0.00000002 | 3.28% | 0.00000061 | 0.00000065 | 0.00000060 | 59,909.00 |
| Apr 27 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000060 | 0.00000064 | 0.00000060 | 82,961.00 |
| Apr 26 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000062 | 0.00000062 | 0.00000059 | 84,774.00 |
| Apr 25 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000059 | 0.00000062 | 0.00000058 | 43,285.00 |
| Apr 24 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000059 | 0.00000064 | 0.00000059 | 89,169.00 |
| Apr 23 2024 | 0.00000060 | -0.00000008 | -11.76% | 0.00000068 | 0.00000068 | 0.00000059 | 42,522.00 |
| Apr 22 2024 | 0.00000068 | 0.00000007 | 11.48% | 0.00000063 | 0.00000070 | 0.00000060 | 78,750.00 |
| Apr 21 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000064 | 0.00000066 | 0.00000059 | 143,764.00 |
| Apr 20 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000068 | 0.00000068 | 0.00000061 | 82,326.00 |
| Apr 19 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000071 | 0.00000073 | 0.00000062 | 64,562.00 |
| Apr 18 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000071 | 0.00000075 | 0.00000059 | 121,864.00 |
| Apr 17 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000074 | 0.00000078 | 0.00000063 | 111,685.00 |
| Apr 16 2024 | 0.00000073 | 0.00000012 | 19.67% | 0.00000061 | 0.00000088 | 0.00000061 | 156,162.00 |
| Apr 15 2024 | 0.00000061 | 0.00000007 | 12.96% | 0.00000054 | 0.00000062 | 0.00000052 | 178,576.00 |
| Apr 14 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000053 | 0.00000065 | 0.00000052 | 157,348.00 |
| Apr 13 2024 | 0.00000052 | -0.00000007 | -11.86% | 0.00000059 | 0.00000070 | 0.00000050 | 71,103.00 |
| Apr 12 2024 | 0.00000059 | -0.00000010 | -14.49% | 0.00000069 | 0.00000074 | 0.00000058 | 140,157.00 |
| Apr 11 2024 | 0.00000069 | -0.00000010 | -12.66% | 0.00000078 | 0.00000081 | 0.00000067 | 165,647.00 |
| Apr 10 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000082 | 0.00000088 | 0.00000078 | 135,795.00 |
| Apr 09 2024 | 0.00000082 | -0.00000001 | -1.20% | 0.00000084 | 0.00000110 | 0.00000078 | 133,244.00 |
| Apr 08 2024 | 0.00000083 | -0.00000007 | -7.78% | 0.00000090 | 0.00000094 | 0.00000079 | 158,273.00 |
| Apr 07 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000090 | 0.00000096 | 0.00000088 | 136,865.00 |
| Apr 06 2024 | 0.00000090 | -0.00000025 | -21.74% | 0.00000116 | 0.00000116 | 0.00000087 | 122,271.00 |
| Apr 05 2024 | 0.00000115 | -0.00000200 | -68.73% | 0.00000290 | 0.00000293 | 0.00000101 | 90,126.00 |
| Apr 04 2024 | 0.00000291 | -0.00000018 | -5.83% | 0.00000309 | 0.00000312 | 0.00000288 | 43,985.00 |
| Apr 03 2024 | 0.00000309 | 0.00000010 | 3.34% | 0.00000299 | 0.00000460 | 0.00000284 | 45,703.00 |
| Apr 02 2024 | 0.00000299 | -0.00000002 | -0.66% | 0.00000302 | 0.00000314 | 0.00000287 | 37,157.00 |
| Apr 01 2024 | 0.00000301 | -0.00000014 | -4.44% | 0.00000315 | 0.00000332 | 0.00000298 | 40,463.00 |
| Mar 31 2024 | 0.00000315 | -0.00000016 | -4.83% | 0.00000331 | 0.00000341 | 0.00000311 | 37,984.00 |
| Mar 30 2024 | 0.00000331 | 0.00000000 | 0.00% | 0.00000333 | 0.00000347 | 0.00000323 | 37,633.00 |
| Mar 29 2024 | 0.00000331 | 0.00000002 | 0.61% | 0.00000332 | 0.00000355 | 0.00000310 | 33,233.00 |
| Mar 28 2024 | 0.00000329 | 0.00000018 | 5.79% | 0.00000317 | 0.00000389 | 0.00000282 | 56,366.00 |
| Mar 27 2024 | 0.00000311 | -0.00000046 | -12.89% | 0.00000349 | 0.00000369 | 0.00000296 | 59,882.00 |
| Mar 26 2024 | 0.00000357 | 0.00000100 | 39.53% | 0.00000250 | 0.00000385 | 0.00000244 | 78,504.00 |
| Mar 25 2024 | 0.00000253 | 0.00000009 | 3.69% | 0.00000245 | 0.00000273 | 0.00000234 | 80,652.00 |
| Mar 24 2024 | 0.00000244 | -0.00000008 | -3.17% | 0.00000253 | 0.00000256 | 0.00000238 | 81,737.00 |
| Mar 23 2024 | 0.00000252 | -0.00000007 | -2.70% | 0.00000259 | 0.00000260 | 0.00000247 | 83,973.00 |
| Mar 22 2024 | 0.00000259 | 0.00000006 | 2.37% | 0.00000252 | 0.00000268 | 0.00000240 | 73,080.00 |
| Mar 21 2024 | 0.00000253 | 0.00000013 | 5.42% | 0.00000240 | 0.00000256 | 0.00000226 | 80,763.00 |
| Mar 20 2024 | 0.00000240 | -0.00000003 | -1.23% | 0.00000246 | 0.00000258 | 0.00000234 | 73,550.00 |
| Mar 19 2024 | 0.00000243 | -0.00000001 | -0.41% | 0.00000247 | 0.00000274 | 0.00000230 | 84,755.00 |
| Mar 18 2024 | 0.00000244 | 0.00000026 | 11.93% | 0.00000220 | 0.00000278 | 0.00000209 | 67,902.00 |
| Mar 17 2024 | 0.00000218 | 0.00000001 | 0.46% | 0.00000215 | 0.00000222 | 0.00000201 | 77,878.00 |
| Mar 16 2024 | 0.00000217 | -0.00000008 | -3.56% | 0.00000225 | 0.00000243 | 0.00000210 | 90,298.00 |
| Mar 15 2024 | 0.00000225 | -0.00000015 | -6.25% | 0.00000240 | 0.00000253 | 0.00000219 | 75,852.00 |
| Mar 14 2024 | 0.00000240 | -0.00000006 | -2.44% | 0.00000249 | 0.00000251 | 0.00000231 | 82,634.00 |
| Mar 13 2024 | 0.00000246 | -0.00000003 | -1.20% | 0.00000249 | 0.00000253 | 0.00000241 | 89,636.00 |
| Mar 12 2024 | 0.00000249 | -0.00000014 | -5.32% | 0.00000266 | 0.00000266 | 0.00000243 | 85,902.00 |
| Mar 11 2024 | 0.00000263 | 0.00000004 | 1.54% | 0.00000262 | 0.00000273 | 0.00000256 | 69,688.00 |
| Mar 10 2024 | 0.00000259 | -0.00000018 | -6.50% | 0.00000273 | 0.00000275 | 0.00000255 | 80,942.00 |
| Mar 09 2024 | 0.00000277 | 0.00000023 | 9.06% | 0.00000254 | 0.00000299 | 0.00000250 | 55,368.00 |
| Mar 08 2024 | 0.00000254 | -0.00000014 | -5.22% | 0.00000267 | 0.00000269 | 0.00000245 | 78,859.00 |
| Mar 07 2024 | 0.00000268 | 0.00000003 | 1.13% | 0.00000265 | 0.00000270 | 0.00000252 | 78,840.00 |
| Mar 06 2024 | 0.00000265 | 0.00000003 | 1.15% | 0.00000254 | 0.00000266 | 0.00000246 | 70,176.00 |
| Mar 05 2024 | 0.00000262 | -0.00000009 | -3.32% | 0.00000264 | 0.00000298 | 0.00000257 | 56,492.00 |
| Mar 04 2024 | 0.00000271 | -0.00000078 | -22.35% | 0.00000342 | 0.00000351 | 0.00000267 | 58,406.00 |
| Mar 03 2024 | 0.00000349 | 0.00000100 | 41.49% | 0.00000245 | 0.00000397 | 0.00000229 | 77,692.00 |
| Mar 02 2024 | 0.00000241 | 0.00000006 | 2.55% | 0.00000235 | 0.00000255 | 0.00000232 | 73,102.00 |
