Register for real-time alerts, custom portfolio, and market movers
HFTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.000095 | -0.00000300 | -3.06% | 0.000098 | 0.000098 | 0.000094 | 9,348.00 |
| Apr 25 2024 | 0.000098 | -0.00000083 | -0.84% | 0.000099 | 0.0001 | 0.000096 | 7,944.00 |
| Apr 24 2024 | 0.000099 | -0.00000100 | -1.00% | 0.000101 | 0.000103 | 0.000098 | 4,849.00 |
| Apr 23 2024 | 0.0001 | -0.00000100 | -0.99% | 0.000101 | 0.000102 | 0.0001 | 3,178.00 |
| Apr 22 2024 | 0.000101 | 0.00000096 | 0.96% | 0.000101 | 0.000102 | 0.0001 | 6,076.00 |
| Apr 21 2024 | 0.000101 | -0.00000300 | -2.90% | 0.000103 | 0.000104 | 0.0001 | 6,548.00 |
| Apr 20 2024 | 0.000103 | 0.00000300 | 2.98% | 0.0001 | 0.000105 | 0.0001 | 16,126.00 |
| Apr 19 2024 | 0.000101 | 0.00000066 | 0.66% | 0.0001 | 0.000102 | 0.000097 | 25,178.00 |
| Apr 18 2024 | 0.0001 | -0.00000020 | -0.20% | 0.000101 | 0.000102 | 0.000097 | 14,419.00 |
| Apr 17 2024 | 0.0001 | 0.00000100 | 1.01% | 0.000099 | 0.000102 | 0.000097 | 14,474.00 |
| Apr 16 2024 | 0.000099 | 0.00000200 | 2.06% | 0.000097 | 0.0001 | 0.000095 | 16,034.00 |
| Apr 15 2024 | 0.000097 | -0.00000200 | -2.01% | 0.000099 | 0.000103 | 0.000095 | 24,021.00 |
| Apr 14 2024 | 0.000099 | 0.00000500 | 5.30% | 0.000095 | 0.0001 | 0.000093 | 60,475.00 |
| Apr 13 2024 | 0.000094 | -0.00001 | -9.59% | 0.000105 | 0.000106 | 0.000084 | 42,815.00 |
| Apr 12 2024 | 0.000104 | -0.00001 | -8.71% | 0.000115 | 0.000118 | 0.000097 | 10,693.00 |
| Apr 11 2024 | 0.000115 | -0.00000500 | -4.17% | 0.00012 | 0.00012 | 0.000113 | 2,652.00 |
| Apr 10 2024 | 0.00012 | -0.00000100 | -0.82% | 0.000121 | 0.000123 | 0.000119 | 4,970.00 |
| Apr 09 2024 | 0.000121 | -0.00000052 | -0.43% | 0.000121 | 0.000125 | 0.00012 | 4,126.00 |
| Apr 08 2024 | 0.000122 | -0.00000100 | -0.81% | 0.000123 | 0.000124 | 0.00012 | 3,167.00 |
| Apr 07 2024 | 0.000123 | 0.00000200 | 1.65% | 0.000121 | 0.000125 | 0.000121 | 3,949.00 |
| Apr 06 2024 | 0.000121 | -0.00000037 | -0.30% | 0.000121 | 0.000123 | 0.00012 | 12,228.00 |
| Apr 05 2024 | 0.000122 | -0.00000500 | -3.94% | 0.000127 | 0.000128 | 0.000122 | 14,305.00 |
| Apr 04 2024 | 0.000127 | -0.00000500 | -3.80% | 0.000131 | 0.000133 | 0.000126 | 5,347.00 |
| Apr 03 2024 | 0.000132 | 0.00000600 | 4.77% | 0.000125 | 0.000135 | 0.000122 | 13,932.00 |
| Apr 02 2024 | 0.000126 | 0.00000100 | 0.80% | 0.000125 | 0.000126 | 0.000121 | 10,284.00 |
| Apr 01 2024 | 0.000125 | -0.00000100 | -0.79% | 0.000125 | 0.000133 | 0.000123 | 6,316.00 |
| Mar 31 2024 | 0.000126 | 0.00000062 | 0.50% | 0.000126 | 0.000128 | 0.000121 | 4,565.00 |
| Mar 30 2024 | 0.000125 | -0.00000400 | -3.09% | 0.00013 | 0.000132 | 0.000125 | 8,801.00 |
| Mar 29 2024 | 0.00013 | -0.00000054 | -0.42% | 0.000129 | 0.000131 | 0.000128 | 6,410.00 |
| Mar 28 2024 | 0.00013 | 0.00000200 | 1.56% | 0.000128 | 0.000132 | 0.000126 | 7,196.00 |
| Mar 27 2024 | 0.000128 | -0.00000200 | -1.54% | 0.00013 | 0.000131 | 0.000127 | 10,090.00 |
| Mar 26 2024 | 0.00013 | 0.00000500 | 4.00% | 0.000126 | 0.00013 | 0.000125 | 15,507.00 |
| Mar 25 2024 | 0.000125 | -0.00000400 | -3.10% | 0.000129 | 0.000132 | 0.000125 | 6,203.00 |
| Mar 24 2024 | 0.000129 | 0.00000100 | 0.78% | 0.000128 | 0.00013 | 0.000126 | 4,190.00 |
| Mar 23 2024 | 0.000128 | -0.00000020 | -0.16% | 0.000128 | 0.00013 | 0.000127 | 4,237.00 |
| Mar 22 2024 | 0.000128 | 0.00000300 | 2.40% | 0.000125 | 0.00013 | 0.000124 | 5,832.00 |
| Mar 21 2024 | 0.000125 | 0.00000055 | 0.44% | 0.000125 | 0.000126 | 0.000123 | 7,048.00 |
| Mar 20 2024 | 0.000124 | -0.00000200 | -1.59% | 0.000126 | 0.00013 | 0.000121 | 17,113.00 |
| Mar 19 2024 | 0.000126 | 0.000011 | 9.59% | 0.000115 | 0.000128 | 0.000109 | 24,692.00 |
| Mar 18 2024 | 0.000115 | -0.00000400 | -3.36% | 0.000119 | 0.000121 | 0.000114 | 17,735.00 |
| Mar 17 2024 | 0.000119 | -0.00000100 | -0.83% | 0.00012 | 0.000122 | 0.000118 | 9,447.00 |
| Mar 16 2024 | 0.00012 | -0.00000700 | -5.51% | 0.000127 | 0.00013 | 0.000116 | 17,025.00 |
| Mar 15 2024 | 0.000127 | -0.00000400 | -3.06% | 0.00013 | 0.000131 | 0.000119 | 23,603.00 |
| Mar 14 2024 | 0.000131 | 0.00000200 | 1.55% | 0.000129 | 0.000138 | 0.000125 | 30,361.00 |
| Mar 13 2024 | 0.000129 | -0.00000200 | -1.53% | 0.00013 | 0.000134 | 0.000124 | 21,912.00 |
| Mar 12 2024 | 0.000131 | 0.00000900 | 7.38% | 0.000123 | 0.000133 | 0.000121 | 25,335.00 |
| Mar 11 2024 | 0.000122 | -0.00000700 | -5.45% | 0.000129 | 0.000133 | 0.000122 | 24,864.00 |
| Mar 10 2024 | 0.000128 | 0.00000400 | 3.22% | 0.000124 | 0.000131 | 0.00012 | 17,585.00 |
| Mar 09 2024 | 0.000124 | 0.00000100 | 0.81% | 0.000123 | 0.000131 | 0.000123 | 16,078.00 |
| Mar 08 2024 | 0.000123 | -0.00000500 | -3.90% | 0.000127 | 0.000128 | 0.000114 | 16,707.00 |
| Mar 07 2024 | 0.000128 | 0.00000800 | 6.67% | 0.00012 | 0.000129 | 0.00012 | 13,470.00 |
| Mar 06 2024 | 0.00012 | -0.00000100 | -0.82% | 0.000121 | 0.000121 | 0.000113 | 21,658.00 |
| Mar 05 2024 | 0.000121 | -0.000011 | -8.35% | 0.000131 | 0.000131 | 0.000111 | 68,184.00 |
| Mar 04 2024 | 0.000132 | -0.000014 | -9.62% | 0.000146 | 0.000148 | 0.000129 | 39,591.00 |
| Mar 03 2024 | 0.000146 | 0.00000600 | 4.30% | 0.00014 | 0.000158 | 0.000128 | 70,248.00 |
| Mar 02 2024 | 0.000139 | 0.00000700 | 5.30% | 0.000132 | 0.00014 | 0.000131 | 34,467.00 |
| Mar 01 2024 | 0.000132 | 0.00000600 | 4.75% | 0.000127 | 0.000134 | 0.000124 | 27,386.00 |
| Feb 29 2024 | 0.000126 | 0.00000600 | 4.99% | 0.00012 | 0.000138 | 0.000118 | 57,317.00 |
| Feb 28 2024 | 0.00012 | -0.00000800 | -6.24% | 0.000128 | 0.000131 | 0.000114 | 16,642.00 |
| Feb 27 2024 | 0.000128 | -0.00000700 | -5.16% | 0.000136 | 0.000137 | 0.000126 | 22,720.00 |
| Feb 26 2024 | 0.000136 | 0.00000600 | 4.62% | 0.00013 | 0.000138 | 0.000129 | 32,147.00 |
| Feb 25 2024 | 0.00013 | -0.00000100 | -0.76% | 0.000131 | 0.000135 | 0.000126 | 16,757.00 |
| Feb 24 2024 | 0.000131 | -0.00000600 | -4.38% | 0.000137 | 0.000143 | 0.00013 | 20,959.00 |
| Feb 23 2024 | 0.000137 | 0.000013 | 10.48% | 0.000124 | 0.000138 | 0.000121 | 19,234.00 |
| Feb 22 2024 | 0.000124 | 0.00000600 | 5.08% | 0.000118 | 0.000129 | 0.000117 | 13,045.00 |
| Feb 21 2024 | 0.000118 | -0.00000300 | -2.47% | 0.000121 | 0.000121 | 0.000117 | 13,628.00 |
| Feb 20 2024 | 0.000122 | -0.00000900 | -6.89% | 0.000131 | 0.000131 | 0.000118 | 14,079.00 |
| Feb 19 2024 | 0.000131 | -0.00000200 | -1.51% | 0.000132 | 0.000136 | 0.000129 | 15,919.00 |
| Feb 18 2024 | 0.000132 | 0.00000300 | 2.32% | 0.00013 | 0.000136 | 0.000128 | 13,649.00 |
| Feb 17 2024 | 0.000129 | -0.00000200 | -1.52% | 0.000132 | 0.000133 | 0.000128 | 4,908.00 |
| Feb 16 2024 | 0.000132 | -0.00000027 | -0.20% | 0.000132 | 0.000135 | 0.000129 | 10,382.00 |
| Feb 15 2024 | 0.000132 | 0.00000600 | 4.75% | 0.000126 | 0.000137 | 0.000125 | 15,259.00 |
| Feb 14 2024 | 0.000126 | -0.00000400 | -3.08% | 0.000129 | 0.000133 | 0.000126 | 8,572.00 |
| Feb 13 2024 | 0.00013 | 0.00000100 | 0.78% | 0.000128 | 0.00013 | 0.000126 | 11,873.00 |
| Feb 12 2024 | 0.000129 | -0.00000400 | -3.01% | 0.000132 | 0.000134 | 0.000129 | 9,702.00 |
| Feb 11 2024 | 0.000133 | 0.00000100 | 0.76% | 0.000132 | 0.000135 | 0.000131 | 14,963.00 |
| Feb 10 2024 | 0.000132 | -0.00000200 | -1.50% | 0.000134 | 0.000135 | 0.000131 | 11,342.00 |
| Feb 09 2024 | 0.000134 | -0.00000046 | -0.34% | 0.000134 | 0.000135 | 0.000131 | 7,803.00 |
| Feb 08 2024 | 0.000134 | -0.00000030 | -0.22% | 0.000134 | 0.000136 | 0.000133 | 9,682.00 |
| Feb 07 2024 | 0.000134 | 0.00000500 | 3.87% | 0.000129 | 0.000136 | 0.000128 | 16,362.00 |
| Feb 06 2024 | 0.000129 | -0.00000200 | -1.52% | 0.000131 | 0.000132 | 0.000127 | 8,571.00 |
| Feb 05 2024 | 0.000131 | 0.00000065 | 0.50% | 0.000131 | 0.000132 | 0.000129 | 7,721.00 |
| Feb 04 2024 | 0.000131 | -0.00000500 | -3.67% | 0.000136 | 0.000136 | 0.000131 | 9,138.00 |
| Feb 03 2024 | 0.000136 | 0.00000200 | 1.49% | 0.000134 | 0.000136 | 0.000132 | 9,740.00 |
| Feb 02 2024 | 0.000134 | -0.00000070 | -0.52% | 0.000135 | 0.000136 | 0.000133 | 9,989.00 |
| Feb 01 2024 | 0.000135 | -0.00000200 | -1.46% | 0.000137 | 0.000137 | 0.000133 | 9,826.00 |
| Jan 31 2024 | 0.000137 | -0.00000200 | -1.44% | 0.000138 | 0.000139 | 0.000135 | 10,177.00 |
| Jan 30 2024 | 0.000138 | -0.00000300 | -2.12% | 0.000141 | 0.000143 | 0.000138 | 8,602.00 |
| Jan 29 2024 | 0.000142 | -0.00000200 | -1.39% | 0.000144 | 0.000144 | 0.000139 | 12,348.00 |
| Jan 28 2024 | 0.000144 | -0.00000300 | -2.04% | 0.000147 | 0.000148 | 0.000142 | 6,958.00 |
| Jan 27 2024 | 0.000147 | 0.00000300 | 2.08% | 0.000144 | 0.000147 | 0.000144 | 4,203.00 |
