Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.HGETUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.09119 | 0.00618 | 7.27% | 0.08504 | 0.09119 | 0.08495 | 82,390.00 |
| May 18 2024 | 0.08501 | -0.00456 | -5.09% | 0.08973 | 0.08997 | 0.08184 | 70,243.00 |
| May 17 2024 | 0.08957 | 0.00953 | 11.91% | 0.07985 | 0.08957 | 0.07903 | 116,270.00 |
| May 16 2024 | 0.08004 | -0.00271 | -3.27% | 0.08282 | 0.08336 | 0.07953 | 170,173.00 |
| May 15 2024 | 0.08275 | 0.00011 | 0.13% | 0.08273 | 0.08472 | 0.08204 | 159,737.00 |
| May 14 2024 | 0.08264 | -0.00009 | -0.11% | 0.0828 | 0.08367 | 0.08202 | 168,711.00 |
| May 13 2024 | 0.08273 | 0.00029 | 0.35% | 0.08209 | 0.08377 | 0.08197 | 158,117.00 |
| May 12 2024 | 0.08244 | -0.0008 | -0.96% | 0.08322 | 0.08452 | 0.08201 | 69,518.00 |
| May 11 2024 | 0.08324 | -0.00072 | -0.86% | 0.08322 | 0.08431 | 0.08167 | 13,038.00 |
| May 10 2024 | 0.08396 | -0.00026 | -0.31% | 0.08403 | 0.08446 | 0.08236 | 139,181.00 |
| May 09 2024 | 0.08422 | 0.00159 | 1.92% | 0.08318 | 0.08443 | 0.08262 | 152,063.00 |
| May 08 2024 | 0.08263 | -0.00083 | -0.99% | 0.08351 | 0.08474 | 0.08221 | 100,502.00 |
| May 07 2024 | 0.08346 | 0.0032 | 3.99% | 0.08016 | 0.08412 | 0.07938 | 84,836.00 |
| May 06 2024 | 0.08026 | -0.0045 | -5.31% | 0.08579 | 0.08618 | 0.07938 | 18,818.00 |
| May 05 2024 | 0.08476 | -0.00265 | -3.03% | 0.08752 | 0.08983 | 0.07754 | 51,758.00 |
| May 04 2024 | 0.08741 | 0.00808 | 10.19% | 0.07908 | 0.12126 | 0.07898 | 120,630.00 |
| May 03 2024 | 0.07933 | 0.00095 | 1.21% | 0.0788 | 0.08004 | 0.07826 | 175,115.00 |
| May 02 2024 | 0.07838 | 0.00002 | 0.03% | 0.07798 | 0.08129 | 0.07774 | 178,162.00 |
| May 01 2024 | 0.07836 | 0.00123 | 1.59% | 0.07713 | 0.07942 | 0.07435 | 83,160.00 |
| Apr 30 2024 | 0.07713 | -0.00287 | -3.59% | 0.08071 | 0.08083 | 0.07635 | 110,535.00 |
| Apr 29 2024 | 0.080 | -0.00032 | -0.40% | 0.08035 | 0.08071 | 0.07852 | 53,368.00 |
| Apr 28 2024 | 0.08032 | 0.00058 | 0.73% | 0.0797 | 0.08129 | 0.07904 | 111,741.00 |
| Apr 27 2024 | 0.07974 | -0.00298 | -3.60% | 0.08357 | 0.08443 | 0.07969 | 109,299.00 |
| Apr 26 2024 | 0.08272 | 0.00143 | 1.76% | 0.08135 | 0.0835 | 0.08121 | 156,479.00 |
| Apr 25 2024 | 0.08129 | -0.00163 | -1.97% | 0.08339 | 0.0838 | 0.08111 | 148,392.00 |
| Apr 24 2024 | 0.08292 | 0.00062 | 0.75% | 0.08534 | 0.08534 | 0.08275 | 64,481.00 |
| Apr 23 2024 | 0.0823 | -0.0156 | -15.93% | 0.09756 | 0.10675 | 0.08222 | 121,569.00 |
| Apr 22 2024 | 0.0979 | -0.0046 | -4.49% | 0.10204 | 0.164 | 0.09572 | 155,112.00 |
| Apr 21 2024 | 0.1025 | 0.00622 | 6.46% | 0.09465 | 0.10774 | 0.09089 | 101,923.00 |
| Apr 20 2024 | 0.09628 | 0.0037 | 4.00% | 0.09258 | 0.120 | 0.090 | 153,207.00 |
| Apr 19 2024 | 0.09258 | 0.00274 | 3.05% | 0.08999 | 0.09501 | 0.08999 | 146,981.00 |
| Apr 18 2024 | 0.08984 | 0.00076 | 0.85% | 0.08908 | 0.09268 | 0.0848 | 105,075.00 |
| Apr 17 2024 | 0.08908 | 0.00622 | 7.51% | 0.08341 | 0.09622 | 0.08226 | 119,385.00 |
| Apr 16 2024 | 0.08286 | -0.00337 | -3.91% | 0.08568 | 0.10633 | 0.08222 | 73,674.00 |
| Apr 15 2024 | 0.08623 | -0.01956 | -18.49% | 0.08598 | 0.10634 | 0.07814 | 55,179.00 |
| Apr 14 2024 | 0.10579 | 0.02169 | 25.79% | 0.09037 | 0.10633 | 0.07633 | 54,083.00 |
| Apr 13 2024 | 0.0841 | -0.0229 | -21.40% | 0.10807 | 0.11737 | 0.07447 | 119,044.00 |
| Apr 12 2024 | 0.107 | 0.00572 | 5.65% | 0.10464 | 0.11652 | 0.10143 | 125,235.00 |
| Apr 11 2024 | 0.10128 | -0.00367 | -3.50% | 0.10514 | 0.11493 | 0.1001 | 115,056.00 |
| Apr 10 2024 | 0.10495 | -0.00326 | -3.01% | 0.1072 | 0.12817 | 0.10001 | 81,948.00 |
| Apr 09 2024 | 0.10821 | -0.00704 | -6.11% | 0.11362 | 0.11906 | 0.10106 | 52,983.00 |
| Apr 08 2024 | 0.11525 | -0.00578 | -4.78% | 0.12261 | 0.13811 | 0.11317 | 91,917.00 |
| Apr 07 2024 | 0.12103 | -0.00158 | -1.29% | 0.12543 | 0.12581 | 0.12099 | 91,630.00 |
| Apr 06 2024 | 0.12261 | 0.00092 | 0.76% | 0.12169 | 0.14447 | 0.12123 | 114,170.00 |
| Apr 05 2024 | 0.12169 | -0.00219 | -1.77% | 0.12278 | 0.12794 | 0.1212 | 50,591.00 |
| Apr 04 2024 | 0.12388 | -0.00552 | -4.27% | 0.12964 | 0.1431 | 0.12101 | 52,403.00 |
| Apr 03 2024 | 0.1294 | -0.00783 | -5.71% | 0.13094 | 0.15164 | 0.12101 | 69,817.00 |
| Apr 02 2024 | 0.13723 | -0.01095 | -7.39% | 0.14889 | 0.15003 | 0.1263 | 57,938.00 |
| Apr 01 2024 | 0.14818 | -0.00078 | -0.52% | 0.14898 | 0.15697 | 0.146 | 94,261.00 |
| Mar 31 2024 | 0.14896 | -0.01076 | -6.74% | 0.15877 | 0.16564 | 0.14654 | 110,591.00 |
| Mar 30 2024 | 0.15972 | -0.01208 | -7.03% | 0.1717 | 0.17368 | 0.15745 | 97,934.00 |
| Mar 29 2024 | 0.1718 | -0.00022 | -0.13% | 0.17335 | 0.1803 | 0.17003 | 114,636.00 |
| Mar 28 2024 | 0.17202 | -0.00001 | -0.01% | 0.17402 | 0.17437 | 0.17202 | 141,781.00 |
| Mar 27 2024 | 0.17203 | -0.00344 | -1.96% | 0.17509 | 0.18226 | 0.17203 | 148,984.00 |
| Mar 26 2024 | 0.17547 | -0.00366 | -2.04% | 0.17911 | 0.18277 | 0.17351 | 148,936.00 |
| Mar 25 2024 | 0.17913 | -0.01078 | -5.68% | 0.18718 | 0.19271 | 0.178 | 136,479.00 |
| Mar 24 2024 | 0.18991 | 0.01786 | 10.38% | 0.17281 | 0.1905 | 0.17202 | 168,261.00 |
| Mar 23 2024 | 0.17205 | -0.00101 | -0.58% | 0.17295 | 0.17482 | 0.17202 | 145,870.00 |
| Mar 22 2024 | 0.17306 | -0.00118 | -0.68% | 0.17421 | 0.18584 | 0.17202 | 156,643.00 |
| Mar 21 2024 | 0.17424 | -0.00921 | -5.02% | 0.18307 | 0.19646 | 0.17201 | 129,001.00 |
| Mar 20 2024 | 0.18345 | -0.01683 | -8.40% | 0.200 | 0.21108 | 0.17617 | 98,664.00 |
| Mar 19 2024 | 0.20028 | -0.00518 | -2.52% | 0.20427 | 0.20703 | 0.200 | 118,929.00 |
| Mar 18 2024 | 0.20546 | -0.00477 | -2.27% | 0.21017 | 0.24805 | 0.20321 | 116,350.00 |
| Mar 17 2024 | 0.21023 | -0.00085 | -0.40% | 0.21084 | 0.27363 | 0.20921 | 171,959.00 |
| Mar 16 2024 | 0.21108 | -0.00161 | -0.76% | 0.21335 | 0.22176 | 0.20948 | 136,780.00 |
| Mar 15 2024 | 0.21269 | 0.00104 | 0.49% | 0.21222 | 0.2216 | 0.20402 | 105,504.00 |
| Mar 14 2024 | 0.21165 | -0.01213 | -5.42% | 0.22407 | 0.23002 | 0.20999 | 121,758.00 |
| Mar 13 2024 | 0.22378 | 0.01644 | 7.93% | 0.20825 | 0.28319 | 0.207 | 315,952.00 |
| Mar 12 2024 | 0.20734 | -0.00092 | -0.44% | 0.20816 | 0.21493 | 0.207 | 135,328.00 |
| Mar 11 2024 | 0.20826 | -0.00147 | -0.70% | 0.20839 | 0.21734 | 0.207 | 135,568.00 |
| Mar 10 2024 | 0.20973 | 0.00418 | 2.03% | 0.2049 | 0.22698 | 0.1947 | 111,257.00 |
| Mar 09 2024 | 0.20555 | -0.01335 | -6.10% | 0.21336 | 0.22501 | 0.19434 | 103,546.00 |
| Mar 08 2024 | 0.2189 | -0.00644 | -2.86% | 0.22473 | 0.26498 | 0.19251 | 143,699.00 |
| Mar 07 2024 | 0.22534 | 0.0142 | 6.73% | 0.21379 | 0.25738 | 0.200 | 87,353.00 |
| Mar 06 2024 | 0.21114 | -0.02031 | -8.78% | 0.22625 | 0.270 | 0.20506 | 84,912.00 |
| Mar 05 2024 | 0.23145 | -0.03555 | -13.31% | 0.265 | 0.26986 | 0.22036 | 86,993.00 |
| Mar 04 2024 | 0.267 | -0.001 | -0.37% | 0.27248 | 0.29498 | 0.266 | 78,719.00 |
| Mar 03 2024 | 0.268 | -0.0152 | -5.37% | 0.2817 | 0.29996 | 0.26001 | 96,306.00 |
| Mar 02 2024 | 0.2832 | 0.0018 | 0.64% | 0.29604 | 0.30708 | 0.27595 | 88,700.00 |
| Mar 01 2024 | 0.2814 | -0.03232 | -10.30% | 0.31305 | 0.36355 | 0.27927 | 73,503.00 |
| Feb 29 2024 | 0.31372 | -0.003 | -0.95% | 0.31308 | 0.3758 | 0.30911 | 56,810.00 |
| Feb 28 2024 | 0.31672 | -0.07578 | -19.31% | 0.39222 | 0.41932 | 0.31655 | 107,516.00 |
| Feb 27 2024 | 0.3925 | 0.12464 | 46.53% | 0.26747 | 0.4989 | 0.2643 | 140,734.00 |
| Feb 26 2024 | 0.26786 | 0.04062 | 17.88% | 0.22743 | 0.30291 | 0.2269 | 86,791.00 |
| Feb 25 2024 | 0.22724 | 0.00686 | 3.11% | 0.21939 | 0.25583 | 0.21749 | 83,304.00 |
| Feb 24 2024 | 0.22038 | 0.00473 | 2.19% | 0.2161 | 0.25638 | 0.21503 | 101,911.00 |
| Feb 23 2024 | 0.21565 | 0.00028 | 0.13% | 0.21531 | 0.22283 | 0.215 | 83,790.00 |
| Feb 22 2024 | 0.21537 | -0.00431 | -1.96% | 0.2199 | 0.22102 | 0.215 | 53,430.00 |
| Feb 21 2024 | 0.21968 | -0.01046 | -4.55% | 0.23045 | 0.23682 | 0.21939 | 68,845.00 |
| Feb 20 2024 | 0.23014 | -0.03535 | -13.32% | 0.26651 | 0.26879 | 0.22553 | 90,726.00 |
