Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.HDVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.000214 | 0.00000200 | 0.94% | 0.000211 | 0.000221 | 0.000208 | 50,139,314.00 |
| Jun 07 2024 | 0.000212 | -0.00000700 | -3.19% | 0.000219 | 0.000225 | 0.000208 | 66,295,892.00 |
| Jun 06 2024 | 0.000219 | -0.00000200 | -0.90% | 0.000222 | 0.000227 | 0.000214 | 54,063,789.00 |
| Jun 05 2024 | 0.000221 | -0.00000600 | -2.64% | 0.000229 | 0.000236 | 0.000219 | 56,276,044.00 |
| Jun 04 2024 | 0.000228 | 0.000011 | 5.09% | 0.000217 | 0.000228 | 0.00021 | 28,716,167.00 |
| Jun 03 2024 | 0.000216 | 0.00000200 | 0.94% | 0.000214 | 0.000225 | 0.000211 | 59,596,968.00 |
| Jun 02 2024 | 0.000214 | -0.00000300 | -1.38% | 0.000218 | 0.000223 | 0.00021 | 41,318,556.00 |
| Jun 01 2024 | 0.000217 | -0.00001 | -4.40% | 0.000228 | 0.000229 | 0.000214 | 44,386,942.00 |
| May 31 2024 | 0.000228 | 0.000011 | 5.08% | 0.000216 | 0.000249 | 0.000216 | 77,241,485.00 |
| May 30 2024 | 0.000216 | -0.00001 | -4.42% | 0.000226 | 0.000227 | 0.000213 | 65,853,669.00 |
| May 29 2024 | 0.000226 | 0.00000600 | 2.72% | 0.000221 | 0.000227 | 0.000217 | 65,987,617.00 |
| May 28 2024 | 0.00022 | -0.00000060 | -0.27% | 0.000223 | 0.000227 | 0.000217 | 71,445,725.00 |
| May 27 2024 | 0.000221 | 0.00000300 | 1.38% | 0.000224 | 0.000227 | 0.000217 | 44,758,381.00 |
| May 26 2024 | 0.000218 | -0.00000700 | -3.11% | 0.000225 | 0.000227 | 0.000217 | 63,960,399.00 |
| May 25 2024 | 0.000225 | 0.00000500 | 2.27% | 0.00022 | 0.000227 | 0.000217 | 57,541,038.00 |
| May 24 2024 | 0.000221 | 0.00001 | 4.76% | 0.00021 | 0.000223 | 0.000208 | 65,581,763.00 |
| May 23 2024 | 0.00021 | -0.000011 | -4.96% | 0.000222 | 0.000227 | 0.000207 | 61,271,688.00 |
| May 22 2024 | 0.000222 | -0.000018 | -7.52% | 0.000238 | 0.000238 | 0.000215 | 65,901,213.00 |
| May 21 2024 | 0.00024 | 0.00000500 | 2.14% | 0.000234 | 0.000241 | 0.000229 | 61,399,512.00 |
| May 20 2024 | 0.000234 | -0.00000200 | -0.85% | 0.000236 | 0.000245 | 0.000233 | 52,248,337.00 |
| May 19 2024 | 0.000236 | 0.00000200 | 0.85% | 0.000235 | 0.000257 | 0.000229 | 58,029,098.00 |
| May 18 2024 | 0.000234 | 0.00000050 | 0.21% | 0.000234 | 0.000243 | 0.000224 | 36,240,979.00 |
| May 17 2024 | 0.000234 | 0.00000700 | 3.08% | 0.000226 | 0.000238 | 0.000224 | 51,004,768.00 |
| May 16 2024 | 0.000227 | -0.000014 | -5.82% | 0.000241 | 0.000254 | 0.000222 | 53,657,954.00 |
| May 15 2024 | 0.000241 | -0.00000090 | -0.37% | 0.000244 | 0.00025 | 0.00023 | 43,565,500.00 |
| May 14 2024 | 0.000242 | 0.000012 | 5.24% | 0.000229 | 0.000264 | 0.000228 | 32,938,696.00 |
| May 13 2024 | 0.000229 | -0.00000800 | -3.37% | 0.000237 | 0.000238 | 0.000223 | 51,029,900.00 |
| May 12 2024 | 0.000237 | 0.000011 | 4.86% | 0.000225 | 0.000248 | 0.000225 | 41,210,968.00 |
| May 11 2024 | 0.000226 | -0.00001 | -4.24% | 0.000236 | 0.000241 | 0.000223 | 63,144,631.00 |
| May 10 2024 | 0.000236 | 0.000012 | 5.36% | 0.000225 | 0.000323 | 0.000223 | 70,693,949.00 |
| May 09 2024 | 0.000224 | -0.000015 | -6.29% | 0.000238 | 0.000263 | 0.000222 | 51,836,654.00 |
| May 08 2024 | 0.000239 | 0.000021 | 9.66% | 0.000218 | 0.000248 | 0.000215 | 58,557,585.00 |
| May 07 2024 | 0.000217 | -0.000031 | -12.46% | 0.000241 | 0.000246 | 0.000214 | 67,974,062.00 |
| May 06 2024 | 0.000249 | 0.00000900 | 3.76% | 0.000237 | 0.000255 | 0.000232 | 33,840,674.00 |
| May 05 2024 | 0.000239 | -0.00000100 | -0.42% | 0.000243 | 0.000249 | 0.00022 | 48,511,122.00 |
| May 04 2024 | 0.000241 | -0.00000070 | -0.29% | 0.000241 | 0.000249 | 0.000236 | 39,685,888.00 |
| May 03 2024 | 0.000241 | -0.00000200 | -0.82% | 0.000243 | 0.000249 | 0.000223 | 45,039,612.00 |
| May 02 2024 | 0.000243 | 0.000018 | 8.02% | 0.000224 | 0.000331 | 0.000224 | 72,086,582.00 |
| May 01 2024 | 0.000224 | -0.00001 | -4.26% | 0.000234 | 0.00025 | 0.000211 | 53,090,492.00 |
| Apr 30 2024 | 0.000235 | 0.00000010 | 0.04% | 0.000235 | 0.00025 | 0.000228 | 51,437,159.00 |
| Apr 29 2024 | 0.000234 | 0.000012 | 5.40% | 0.000223 | 0.00025 | 0.000215 | 65,692,631.00 |
| Apr 28 2024 | 0.000222 | 0.00000400 | 1.83% | 0.000217 | 0.000261 | 0.000216 | 86,207,094.00 |
| Apr 27 2024 | 0.000218 | -0.000015 | -6.43% | 0.000233 | 0.000352 | 0.000215 | 124,542,970.00 |
| Apr 26 2024 | 0.000233 | -0.00000500 | -2.10% | 0.000237 | 0.000245 | 0.00022 | 54,084,885.00 |
| Apr 25 2024 | 0.000238 | -0.000017 | -6.66% | 0.000256 | 0.000265 | 0.000231 | 74,741,161.00 |
| Apr 24 2024 | 0.000255 | -0.000048 | -15.84% | 0.000304 | 0.000338 | 0.000249 | 177,432,695.00 |
| Apr 23 2024 | 0.000303 | -0.000023 | -7.05% | 0.000324 | 0.00064 | 0.000275 | 217,023,351.00 |
| Apr 22 2024 | 0.000326 | 0.000124 | 61.45% | 0.000203 | 0.000372 | 0.0002 | 101,460,596.00 |
| Apr 21 2024 | 0.000202 | -0.000013 | -6.05% | 0.000215 | 0.000215 | 0.000202 | 58,611,210.00 |
| Apr 20 2024 | 0.000215 | 0.000011 | 5.41% | 0.000203 | 0.000222 | 0.000202 | 68,218,340.00 |
| Apr 19 2024 | 0.000203 | -0.00000500 | -2.40% | 0.000208 | 0.000222 | 0.000201 | 69,313,312.00 |
| Apr 18 2024 | 0.000208 | 0.000013 | 6.65% | 0.000196 | 0.000218 | 0.000196 | 71,047,422.00 |
| Apr 17 2024 | 0.000195 | 0.00000400 | 2.09% | 0.000193 | 0.0002 | 0.00019 | 46,047,429.00 |
| Apr 16 2024 | 0.000191 | -0.00000600 | -3.05% | 0.000197 | 0.000197 | 0.000188 | 71,897,275.00 |
| Apr 15 2024 | 0.000197 | -0.00000300 | -1.50% | 0.000201 | 0.000204 | 0.000175 | 85,407,186.00 |
| Apr 14 2024 | 0.0002 | -0.00000300 | -1.47% | 0.000203 | 0.00021 | 0.000193 | 74,713,671.00 |
| Apr 13 2024 | 0.000203 | -0.00000700 | -3.32% | 0.000211 | 0.000212 | 0.000196 | 71,489,689.00 |
| Apr 12 2024 | 0.000211 | -0.000021 | -9.07% | 0.000232 | 0.000238 | 0.000204 | 69,623,060.00 |
| Apr 11 2024 | 0.000232 | -0.000011 | -4.55% | 0.000242 | 0.000244 | 0.000229 | 62,812,612.00 |
| Apr 10 2024 | 0.000242 | 0.00000090 | 0.37% | 0.000241 | 0.000249 | 0.000237 | 58,898,601.00 |
| Apr 09 2024 | 0.000241 | -0.00000600 | -2.43% | 0.000247 | 0.000249 | 0.00023 | 60,755,621.00 |
| Apr 08 2024 | 0.000247 | -0.00000300 | -1.20% | 0.00025 | 0.00026 | 0.000246 | 57,740,585.00 |
| Apr 07 2024 | 0.00025 | 0.000026 | 11.64% | 0.000223 | 0.000275 | 0.000223 | 81,600,034.00 |
| Apr 06 2024 | 0.000223 | -0.00000900 | -3.87% | 0.000233 | 0.000234 | 0.000223 | 57,779,452.00 |
| Apr 05 2024 | 0.000233 | -0.00000500 | -2.10% | 0.000238 | 0.000244 | 0.000232 | 67,972,538.00 |
| Apr 04 2024 | 0.000238 | 0.000017 | 7.71% | 0.000221 | 0.000256 | 0.00022 | 79,575,807.00 |
| Apr 03 2024 | 0.000221 | -0.00000200 | -0.90% | 0.000226 | 0.000226 | 0.000216 | 58,299,702.00 |
| Apr 02 2024 | 0.000223 | -0.000015 | -6.30% | 0.000238 | 0.000239 | 0.00022 | 76,507,973.00 |
| Apr 01 2024 | 0.000238 | 0.00000500 | 2.15% | 0.000232 | 0.000276 | 0.000227 | 81,400,490.00 |
| Mar 31 2024 | 0.000233 | 0.00000300 | 1.31% | 0.00023 | 0.000236 | 0.000225 | 67,921,805.00 |
| Mar 30 2024 | 0.00023 | -0.00000200 | -0.86% | 0.000233 | 0.000242 | 0.000224 | 69,309,665.00 |
| Mar 29 2024 | 0.000232 | 0.000021 | 9.96% | 0.000211 | 0.000269 | 0.000205 | 97,703,931.00 |
| Mar 28 2024 | 0.000211 | -0.000013 | -5.80% | 0.000223 | 0.000227 | 0.0002 | 113,342,895.00 |
| Mar 27 2024 | 0.000224 | -0.000015 | -6.28% | 0.000239 | 0.00024 | 0.00022 | 104,727,028.00 |
| Mar 26 2024 | 0.000239 | -0.000018 | -7.02% | 0.000258 | 0.000268 | 0.000225 | 116,607,323.00 |
| Mar 25 2024 | 0.000256 | 0.00004 | 18.48% | 0.000217 | 0.000259 | 0.000216 | 124,637,366.00 |
| Mar 24 2024 | 0.000217 | -0.00003 | -12.19% | 0.000248 | 0.00028 | 0.000213 | 172,384,018.00 |
| Mar 23 2024 | 0.000246 | 0.000038 | 18.25% | 0.000208 | 0.000258 | 0.000205 | 153,107,310.00 |
| Mar 22 2024 | 0.000208 | 0.000027 | 14.94% | 0.000182 | 0.00024 | 0.000182 | 171,000,309.00 |
| Mar 21 2024 | 0.000181 | -0.000021 | -10.39% | 0.0002 | 0.000215 | 0.000178 | 183,384,958.00 |
| Mar 20 2024 | 0.000202 | -0.000031 | -13.31% | 0.000234 | 0.000241 | 0.00018 | 187,015,599.00 |
| Mar 19 2024 | 0.000233 | -0.000067 | -22.33% | 0.000306 | 0.000308 | 0.000231 | 140,950,359.00 |
| Mar 18 2024 | 0.0003 | -0.000036 | -10.70% | 0.000336 | 0.000398 | 0.000282 | 96,904,527.00 |
| Mar 17 2024 | 0.000336 | -0.00000300 | -0.88% | 0.000342 | 0.000353 | 0.000328 | 78,652,925.00 |
| Mar 16 2024 | 0.000339 | -0.00000300 | -0.88% | 0.000342 | 0.000384 | 0.00033 | 78,732,402.00 |
| Mar 15 2024 | 0.000342 | -0.000012 | -3.40% | 0.000354 | 0.000369 | 0.000327 | 74,930,227.00 |
| Mar 14 2024 | 0.000353 | -0.000029 | -7.59% | 0.000382 | 0.000424 | 0.000342 | 78,080,878.00 |
| Mar 13 2024 | 0.000382 | 0.00000800 | 2.14% | 0.000374 | 0.000383 | 0.000371 | 69,040,854.00 |
| Mar 12 2024 | 0.000374 | 0.00000300 | 0.81% | 0.000372 | 0.000392 | 0.000331 | 74,757,184.00 |
| Mar 11 2024 | 0.000371 | 0.00000500 | 1.37% | 0.000366 | 0.000373 | 0.000344 | 73,491,613.00 |
| Mar 10 2024 | 0.000366 | -0.000022 | -5.67% | 0.00039 | 0.000391 | 0.00035 | 77,500,480.00 |
| Mar 09 2024 | 0.000388 | 0.00000400 | 1.04% | 0.000385 | 0.000398 | 0.00038 | 80,068,639.00 |
